Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.49 | 35.67 | 34.84 | 35.18 | 2,095,290 | -0.14(-0.39%) |
Jun 28, 2007 | 35.35 | 35.78 | 35.14 | 35.31 | 1,484,955 | -0.09(-0.27%) |
Jun 27, 2007 | 34.64 | 35.53 | 34.31 | 35.41 | 2,197,677 | +0.76(+2.21%) |
Jun 26, 2007 | 35.29 | 35.29 | 34.57 | 34.64 | 2,053,352 | -0.41(-1.17%) |
Jun 25, 2007 | 35.43 | 35.63 | 34.78 | 35.05 | 1,779,462 | -0.41(-1.17%) |
Jun 22, 2007 | 35.41 | 35.64 | 35.20 | 35.47 | 2,259,296 | -0.09(-0.24%) |
Jun 21, 2007 | 35.57 | 35.78 | 35.01 | 35.55 | 1,966,194 | -0.01(-0.04%) |
Jun 20, 2007 | 36.52 | 36.52 | 35.51 | 35.57 | 1,493,858 | -0.93(-2.56%) |
Jun 19, 2007 | 36.16 | 36.50 | 35.85 | 36.50 | 1,488,938 | +0.24(+0.66%) |
Jun 18, 2007 | 36.79 | 36.79 | 36.03 | 36.26 | 1,535,094 | -0.42(-1.14%) |
Jun 15, 2007 | 36.86 | 37.03 | 36.61 | 36.68 | 1,326,572 | +0.09(+0.26%) |
Jun 14, 2007 | 36.75 | 36.93 | 36.32 | 36.59 | 1,550,557 | -0.16(-0.44%) |
Jun 13, 2007 | 36.24 | 36.86 | 36.17 | 36.75 | 1,946,514 | +0.70(+1.95%) |
Jun 12, 2007 | 36.54 | 36.68 | 35.85 | 36.04 | 2,664,390 | -0.79(-2.15%) |
Jun 11, 2007 | 37.16 | 37.16 | 36.69 | 36.84 | 1,546,808 | -0.43(-1.15%) |
Jun 08, 2007 | 36.79 | 37.34 | 36.45 | 37.27 | 1,761,890 | +0.66(+1.81%) |
Jun 07, 2007 | 37.70 | 37.70 | 36.40 | 36.60 | 1,949,325 | -1.10(-2.92%) |
Jun 06, 2007 | 37.99 | 38.09 | 37.53 | 37.70 | 1,180,607 | -0.26(-0.70%) |
Jun 05, 2007 | 38.70 | 38.71 | 37.97 | 37.97 | 1,601,867 | -0.73(-1.88%) |
Jun 04, 2007 | 37.95 | 38.86 | 37.90 | 38.70 | 1,771,262 | +0.54(+1.42%) |
Jun 01, 2007 | 38.23 | 38.32 | 37.66 | 38.15 | 1,314,389 | +0.08(+0.21%) |
May 31, 2007 | 38.81 | 38.81 | 37.55 | 38.07 | 1,883,489 | -0.00(-0.01%) |
May 30, 2007 | 36.88 | 38.08 | 36.87 | 38.08 | 2,571,376 | +1.20(+3.26%) |
May 29, 2007 | 36.31 | 36.97 | 36.10 | 36.87 | 2,746,628 | +0.99(+2.75%) |
May 25, 2007 | 35.94 | 36.39 | 35.67 | 35.89 | 1,604,445 | +0.15(+0.41%) |
May 24, 2007 | 36.47 | 36.47 | 35.43 | 35.74 | 2,159,487 | -0.76(-2.09%) |
May 23, 2007 | 37.14 | 37.39 | 36.49 | 36.51 | 1,886,300 | -0.54(-1.46%) |
May 22, 2007 | 36.82 | 37.32 | 36.64 | 37.05 | 1,934,565 | +0.45(+1.24%) |
May 21, 2007 | 36.56 | 37.15 | 36.56 | 36.60 | 2,817,853 | +0.04(+0.11%) |
May 18, 2007 | 37.11 | 37.21 | 36.51 | 36.56 | 2,024,323 | -0.38(-1.04%) |
May 17, 2007 | 37.76 | 37.76 | 36.94 | 36.94 | 1,983,532 | -0.96(-2.54%) |
May 16, 2007 | 38.55 | 38.56 | 37.71 | 37.91 | 1,836,630 | -0.64(-1.66%) |
May 15, 2007 | 39.37 | 39.59 | 38.47 | 38.55 | 1,909,495 | -0.82(-2.09%) |
May 14, 2007 | 39.61 | 39.86 | 39.31 | 39.37 | 1,139,840 | -0.34(-0.85%) |
May 11, 2007 | 39.99 | 39.81 | 39.35 | 39.71 | 2,256,485 | -0.07(-0.17%) |
May 10, 2007 | 40.49 | 40.72 | 39.71 | 39.77 | 1,441,142 | -0.65(-1.62%) |
May 09, 2007 | 39.83 | 40.73 | 39.82 | 40.43 | 1,084,546 | +0.61(+1.52%) |
May 08, 2007 | 40.05 | 40.05 | 39.70 | 39.82 | 1,343,675 | -0.38(-0.94%) |
May 07, 2007 | 40.27 | 40.42 | 40.04 | 40.20 | 901,094 | +0.18(+0.46%) |
May 04, 2007 | 40.58 | 40.71 | 39.94 | 40.02 | 1,568,598 | -0.61(-1.49%) |
May 03, 2007 | 40.79 | 40.84 | 40.62 | 40.62 | 850,018 | +0.00(+0.01%) |
May 02, 2007 | 40.48 | 40.71 | 40.27 | 40.62 | 1,586,170 | +0.18(+0.44%) |
May 01, 2007 | 40.60 | 40.63 | 40.03 | 40.44 | 2,337,199 | -0.16(-0.39%) |
Apr 30, 2007 | 41.07 | 41.64 | 40.58 | 40.60 | 1,156,709 | -0.40(-0.97%) |
Apr 27, 2007 | 40.41 | 41.27 | 40.41 | 41.00 | 1,376,945 | -0.22(-0.53%) |
Apr 26, 2007 | 41.23 | 41.44 | 40.98 | 41.21 | 1,171,704 | -0.06(-0.16%) |
Apr 25, 2007 | 40.87 | 41.73 | 40.85 | 41.28 | 1,516,678 | -0.22(-0.53%) |
Apr 24, 2007 | 41.73 | 41.87 | 41.07 | 41.50 | 1,584,108 | -0.20(-0.47%) |
Apr 23, 2007 | 40.15 | 41.70 | 40.15 | 41.70 | 1,972,520 | +0.81(+1.98%) |
Apr 20, 2007 | 39.89 | 41.03 | 39.89 | 40.88 | 1,327,275 | +0.27(+0.67%) |
Apr 19, 2007 | 40.24 | 41.30 | 40.24 | 40.61 | 1,929,645 | -0.26(-0.63%) |
Apr 18, 2007 | 40.25 | 40.99 | 40.25 | 40.87 | 1,976,503 | -0.12(-0.29%) |
Apr 17, 2007 | 39.48 | 41.07 | 39.48 | 40.99 | 2,269,137 | +0.79(+1.95%) |
Apr 16, 2007 | 39.50 | 40.50 | 39.50 | 40.20 | 1,310,640 | -0.04(-0.10%) |
Apr 13, 2007 | 39.77 | 40.34 | 39.66 | 40.24 | 929,912 | +0.46(+1.16%) |
Apr 12, 2007 | 39.92 | 39.92 | 39.57 | 39.78 | 1,419,821 | -0.23(-0.58%) |
Apr 11, 2007 | 40.59 | 40.71 | 39.83 | 40.01 | 2,137,698 | -0.55(-1.37%) |
Apr 10, 2007 | 40.23 | 40.74 | 40.21 | 40.56 | 1,041,436 | +0.41(+1.03%) |
Apr 09, 2007 | 40.08 | 40.20 | 39.94 | 40.15 | 707,567 | +0.05(+0.12%) |
Apr 05, 2007 | 40.08 | 40.22 | 39.93 | 40.10 | 694,213 | +0.09(+0.22%) |
Apr 04, 2007 | 40.14 | 40.24 | 39.70 | 40.01 | 1,432,941 | -0.12(-0.30%) |
Apr 03, 2007 | 39.92 | 40.43 | 39.80 | 40.13 | 1,171,938 | +0.26(+0.66%) |