Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.05 | 34.40 | 33.50 | 33.71 | 433,435 | +0.07(+0.21%) |
Jun 28, 2007 | 33.22 | 34.09 | 33.20 | 33.64 | 408,271 | +0.41(+1.25%) |
Jun 27, 2007 | 33.70 | 33.75 | 32.77 | 33.22 | 857,699 | -0.83(-2.44%) |
Jun 26, 2007 | 34.13 | 34.35 | 33.56 | 34.05 | 689,868 | -0.03(-0.08%) |
Jun 25, 2007 | 34.76 | 34.90 | 33.98 | 34.08 | 516,588 | -0.82(-2.36%) |
Jun 22, 2007 | 35.28 | 35.35 | 34.59 | 34.90 | 706,047 | -0.52(-1.47%) |
Jun 21, 2007 | 34.80 | 35.55 | 34.51 | 35.42 | 381,226 | +0.63(+1.80%) |
Jun 20, 2007 | 35.71 | 35.97 | 34.74 | 34.80 | 597,750 | -0.70(-1.98%) |
Jun 19, 2007 | 35.07 | 35.68 | 34.59 | 35.50 | 453,539 | +0.39(+1.10%) |
Jun 18, 2007 | 35.19 | 35.61 | 34.85 | 35.11 | 467,761 | -0.25(-0.72%) |
Jun 15, 2007 | 35.15 | 35.52 | 34.74 | 35.37 | 686,211 | +0.80(+2.32%) |
Jun 14, 2007 | 34.65 | 35.16 | 34.45 | 34.57 | 665,874 | +0.01(+0.02%) |
Jun 13, 2007 | 34.14 | 34.82 | 33.93 | 34.56 | 834,974 | +0.74(+2.18%) |
Jun 12, 2007 | 34.97 | 35.13 | 33.70 | 33.82 | 1,262,060 | -1.42(-4.03%) |
Jun 11, 2007 | 35.78 | 35.78 | 34.89 | 35.24 | 592,158 | -1.05(-2.91%) |
Jun 08, 2007 | 36.16 | 36.48 | 35.17 | 36.30 | 1,123,047 | +0.44(+1.24%) |
Jun 07, 2007 | 36.91 | 37.32 | 35.52 | 35.85 | 718,896 | -1.14(-3.08%) |
Jun 06, 2007 | 37.62 | 37.77 | 36.67 | 36.99 | 803,287 | -0.97(-2.56%) |
Jun 05, 2007 | 38.56 | 38.93 | 37.68 | 37.96 | 875,095 | -0.89(-2.28%) |
Jun 04, 2007 | 38.90 | 39.03 | 38.42 | 38.85 | 447,289 | -0.14(-0.36%) |
Jun 01, 2007 | 38.52 | 39.13 | 38.31 | 38.99 | 372,841 | +0.88(+2.31%) |
May 31, 2007 | 37.75 | 38.56 | 37.65 | 38.11 | 523,068 | +0.70(+1.88%) |
May 30, 2007 | 36.48 | 37.65 | 35.58 | 37.41 | 657,934 | +0.67(+1.82%) |
May 29, 2007 | 36.79 | 37.26 | 36.30 | 36.74 | 409,157 | +0.01(+0.04%) |
May 25, 2007 | 36.67 | 36.81 | 36.25 | 36.72 | 524,079 | +0.17(+0.46%) |
May 24, 2007 | 37.93 | 38.17 | 36.18 | 36.56 | 860,475 | -1.48(-3.90%) |
May 23, 2007 | 37.94 | 38.90 | 37.77 | 38.04 | 906,186 | +0.38(+1.01%) |
May 22, 2007 | 38.11 | 38.38 | 37.53 | 37.66 | 621,820 | -0.67(-1.74%) |
May 21, 2007 | 37.84 | 38.85 | 37.70 | 38.33 | 513,447 | +0.36(+0.94%) |
May 18, 2007 | 37.42 | 38.03 | 36.97 | 37.97 | 496,262 | +0.71(+1.91%) |
May 17, 2007 | 37.43 | 37.44 | 36.57 | 37.26 | 558,118 | -0.34(-0.92%) |
May 16, 2007 | 37.51 | 37.71 | 36.92 | 37.60 | 583,082 | +0.30(+0.79%) |
May 15, 2007 | 38.36 | 38.56 | 37.04 | 37.31 | 1,174,969 | -1.43(-3.68%) |
May 14, 2007 | 39.19 | 39.50 | 38.48 | 38.74 | 1,002,202 | -0.32(-0.81%) |
May 11, 2007 | 38.12 | 39.45 | 38.12 | 39.05 | 689,788 | +1.17(+3.08%) |
May 10, 2007 | 38.80 | 38.82 | 37.68 | 37.88 | 754,431 | -1.10(-2.81%) |
May 09, 2007 | 38.00 | 39.02 | 37.97 | 38.98 | 696,052 | +0.70(+1.84%) |
May 08, 2007 | 38.26 | 38.67 | 37.86 | 38.28 | 615,426 | +0.21(+0.55%) |
May 07, 2007 | 37.28 | 38.50 | 37.17 | 38.07 | 1,026,454 | +1.19(+3.22%) |
May 04, 2007 | 36.70 | 37.27 | 36.50 | 36.88 | 554,517 | +0.39(+1.06%) |
May 03, 2007 | 36.82 | 37.49 | 36.14 | 36.49 | 1,092,767 | -0.09(-0.25%) |
May 02, 2007 | 36.06 | 36.77 | 35.88 | 36.58 | 715,402 | +0.54(+1.50%) |
May 01, 2007 | 36.55 | 36.63 | 35.59 | 36.04 | 834,417 | -0.46(-1.25%) |
Apr 30, 2007 | 36.65 | 37.62 | 36.46 | 36.50 | 962,130 | -0.25(-0.67%) |
Apr 27, 2007 | 36.76 | 37.15 | 35.99 | 36.75 | 867,657 | -0.05(-0.13%) |
Apr 26, 2007 | 36.96 | 37.14 | 36.11 | 36.80 | 935,075 | -0.20(-0.55%) |
Apr 25, 2007 | 34.99 | 37.67 | 34.81 | 37.00 | 1,902,059 | +2.33(+6.73%) |
Apr 24, 2007 | 35.09 | 35.09 | 34.31 | 34.66 | 737,457 | -0.76(-2.14%) |
Apr 23, 2007 | 34.55 | 35.83 | 34.50 | 35.42 | 1,186,526 | +1.04(+3.03%) |
Apr 20, 2007 | 34.47 | 34.97 | 34.21 | 34.38 | 814,828 | +0.07(+0.20%) |
Apr 19, 2007 | 33.71 | 34.35 | 33.34 | 34.31 | 799,121 | +0.29(+0.85%) |
Apr 18, 2007 | 33.89 | 34.23 | 33.49 | 34.02 | 753,358 | +0.13(+0.39%) |
Apr 17, 2007 | 33.95 | 34.66 | 33.81 | 33.89 | 1,231,251 | -0.06(-0.19%) |
Apr 16, 2007 | 32.78 | 33.95 | 32.76 | 33.95 | 1,550,850 | +1.43(+4.41%) |
Apr 13, 2007 | 32.45 | 32.57 | 32.22 | 32.52 | 862,052 | +0.07(+0.22%) |
Apr 12, 2007 | 31.82 | 32.57 | 31.60 | 32.45 | 1,052,456 | +0.52(+1.63%) |
Apr 11, 2007 | 32.19 | 32.27 | 31.47 | 31.93 | 1,316,074 | -0.25(-0.79%) |
Apr 10, 2007 | 32.42 | 32.77 | 31.79 | 32.18 | 1,435,181 | -0.11(-0.33%) |
Apr 09, 2007 | 31.54 | 32.92 | 30.97 | 32.29 | 4,681,745 | +3.65(+12.74%) |
Apr 05, 2007 | 28.75 | 28.95 | 28.41 | 28.64 | 906,028 | +0.16(+0.57%) |
Apr 04, 2007 | 28.78 | 28.78 | 28.46 | 28.48 | 465,790 | -0.25(-0.88%) |
Apr 03, 2007 | 28.36 | 28.84 | 28.30 | 28.73 | 587,065 | +0.46(+1.64%) |