Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.64 | 35.04 | 34.28 | 34.72 | 14,418,064 | +0.26(+0.75%) |
Jun 28, 2007 | 34.64 | 34.96 | 34.44 | 34.46 | 14,099,970 | +0.07(+0.20%) |
Jun 27, 2007 | 33.47 | 34.39 | 33.32 | 34.39 | 12,961,562 | +0.60(+1.77%) |
Jun 26, 2007 | 34.63 | 34.63 | 33.72 | 33.79 | 14,235,013 | -0.41(-1.19%) |
Jun 25, 2007 | 34.22 | 34.91 | 33.86 | 34.20 | 14,873,224 | -0.40(-1.16%) |
Jun 22, 2007 | 35.01 | 35.03 | 34.31 | 34.60 | 14,341,958 | -0.64(-1.81%) |
Jun 21, 2007 | 34.77 | 35.43 | 34.36 | 35.24 | 15,991,435 | +0.60(+1.75%) |
Jun 20, 2007 | 35.65 | 35.77 | 34.51 | 34.64 | 17,096,284 | -0.80(-2.25%) |
Jun 19, 2007 | 35.42 | 35.66 | 35.29 | 35.43 | 10,826,255 | -0.14(-0.38%) |
Jun 18, 2007 | 35.81 | 35.81 | 35.23 | 35.57 | 13,941,280 | +0.15(+0.42%) |
Jun 15, 2007 | 35.08 | 35.47 | 35.07 | 35.42 | 14,261,822 | +0.91(+2.64%) |
Jun 14, 2007 | 34.06 | 34.55 | 34.04 | 34.51 | 12,632,577 | +0.93(+2.76%) |
Jun 13, 2007 | 33.14 | 33.79 | 33.00 | 33.58 | 14,153,029 | +0.62(+1.87%) |
Jun 12, 2007 | 33.33 | 33.54 | 32.67 | 32.97 | 21,637,474 | -0.51(-1.52%) |
Jun 11, 2007 | 33.06 | 33.73 | 32.85 | 33.48 | 13,914,609 | +0.55(+1.68%) |
Jun 08, 2007 | 32.11 | 33.13 | 31.80 | 32.92 | 21,080,284 | +1.15(+3.61%) |
Jun 07, 2007 | 33.01 | 33.31 | 31.40 | 31.78 | 24,233,954 | -1.31(-3.96%) |
Jun 06, 2007 | 33.47 | 33.57 | 32.70 | 33.09 | 22,761,574 | -0.92(-2.69%) |
Jun 05, 2007 | 34.13 | 34.24 | 33.66 | 34.00 | 12,889,336 | -0.28(-0.82%) |
Jun 04, 2007 | 34.03 | 34.47 | 33.96 | 34.28 | 10,737,243 | -0.31(-0.90%) |
Jun 01, 2007 | 34.03 | 34.73 | 34.03 | 34.60 | 14,684,669 | +1.08(+3.22%) |
May 31, 2007 | 33.75 | 33.97 | 33.38 | 33.52 | 10,197,289 | +0.06(+0.17%) |
May 30, 2007 | 31.94 | 33.47 | 31.75 | 33.46 | 14,926,031 | +0.59(+1.81%) |
May 29, 2007 | 33.35 | 33.49 | 32.45 | 32.87 | 15,027,322 | +0.16(+0.50%) |
May 25, 2007 | 32.28 | 32.75 | 32.22 | 32.70 | 10,699,852 | +0.96(+3.03%) |
May 24, 2007 | 32.62 | 33.04 | 31.53 | 31.74 | 22,788,172 | -1.17(-3.56%) |
May 23, 2007 | 33.29 | 33.62 | 32.78 | 32.91 | 11,506,036 | -0.15(-0.46%) |
May 22, 2007 | 33.65 | 33.63 | 33.06 | 33.06 | 15,930,131 | -0.29(-0.86%) |
May 21, 2007 | 33.17 | 33.74 | 33.07 | 33.35 | 29,932,806 | +0.33(+0.99%) |
May 18, 2007 | 32.61 | 33.06 | 32.44 | 33.02 | 13,653,465 | +0.38(+1.16%) |
May 17, 2007 | 32.49 | 32.98 | 32.23 | 32.65 | 16,562,704 | -0.03(-0.09%) |
May 16, 2007 | 32.09 | 32.82 | 31.84 | 32.67 | 19,477,176 | +1.01(+3.18%) |
May 15, 2007 | 31.29 | 31.87 | 31.18 | 31.67 | 18,039,672 | +0.46(+1.47%) |
May 14, 2007 | 31.37 | 31.62 | 30.94 | 31.21 | 13,668,015 | -0.27(-0.84%) |
May 11, 2007 | 30.95 | 31.52 | 30.94 | 31.48 | 13,743,206 | +0.66(+2.15%) |
May 10, 2007 | 31.53 | 31.69 | 30.68 | 30.81 | 20,589,090 | -0.89(-2.80%) |
May 09, 2007 | 30.80 | 31.75 | 30.76 | 31.70 | 15,461,865 | +0.71(+2.28%) |
May 08, 2007 | 30.72 | 31.00 | 30.29 | 31.00 | 14,877,382 | +0.07(+0.24%) |
May 07, 2007 | 30.92 | 31.08 | 30.77 | 30.92 | 9,223,426 | -0.10(-0.33%) |
May 04, 2007 | 31.02 | 31.24 | 30.80 | 31.02 | 7,646,016 | +0.21(+0.70%) |
May 03, 2007 | 30.67 | 30.83 | 30.45 | 30.81 | 10,721,718 | +0.51(+1.70%) |
May 02, 2007 | 29.90 | 30.41 | 29.89 | 30.29 | 13,825,455 | +0.62(+2.08%) |
May 01, 2007 | 29.85 | 29.91 | 29.41 | 29.68 | 10,785,061 | -0.03(-0.11%) |
Apr 30, 2007 | 30.26 | 30.27 | 29.56 | 29.71 | 12,755,436 | -0.53(-1.74%) |
Apr 27, 2007 | 29.80 | 30.24 | 29.64 | 30.24 | 13,369,997 | -0.05(-0.15%) |
Apr 26, 2007 | 30.67 | 30.67 | 30.16 | 30.28 | 11,062,912 | -0.36(-1.16%) |
Apr 25, 2007 | 30.47 | 30.81 | 30.26 | 30.64 | 11,886,062 | +0.53(+1.75%) |
Apr 24, 2007 | 30.18 | 30.28 | 29.76 | 30.11 | 10,882,554 | -0.05(-0.15%) |
Apr 23, 2007 | 30.36 | 30.84 | 30.12 | 30.16 | 8,777,664 | -0.38(-1.26%) |
Apr 20, 2007 | 30.62 | 30.64 | 30.25 | 30.54 | 7,568,614 | +0.57(+1.90%) |
Apr 19, 2007 | 29.61 | 30.06 | 29.45 | 29.97 | 11,384,014 | -0.03(-0.11%) |
Apr 18, 2007 | 29.93 | 30.29 | 29.77 | 30.01 | 11,245,861 | -0.10(-0.32%) |
Apr 17, 2007 | 30.38 | 30.40 | 29.92 | 30.10 | 12,245,349 | -0.15(-0.50%) |
Apr 16, 2007 | 29.97 | 30.27 | 29.91 | 30.25 | 9,694,929 | +0.41(+1.36%) |
Apr 13, 2007 | 29.53 | 29.85 | 29.17 | 29.85 | 8,507,855 | +0.67(+2.31%) |
Apr 12, 2007 | 28.76 | 29.27 | 28.51 | 29.17 | 11,688,743 | +0.27(+0.94%) |
Apr 11, 2007 | 29.40 | 29.42 | 28.74 | 28.90 | 14,722,752 | -0.34(-1.18%) |
Apr 10, 2007 | 29.03 | 29.33 | 29.00 | 29.25 | 8,430,716 | +0.14(+0.47%) |
Apr 09, 2007 | 29.38 | 29.55 | 29.11 | 29.11 | 10,551,796 | +0.14(+0.49%) |
Apr 05, 2007 | 28.77 | 28.99 | 28.66 | 28.97 | 4,464,415 | +0.19(+0.67%) |
Apr 04, 2007 | 28.52 | 28.93 | 28.40 | 28.78 | 11,626,036 | +0.14(+0.49%) |
Apr 03, 2007 | 28.34 | 28.64 | 28.21 | 28.64 | 8,741,494 | +0.61(+2.18%) |