Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.54 | 36.69 | 36.23 | 36.29 | 1,372,765 | -0.24(-0.65%) |
Jun 28, 2007 | 36.69 | 36.77 | 36.46 | 36.52 | 1,403,709 | -0.17(-0.47%) |
Jun 27, 2007 | 35.74 | 36.84 | 35.70 | 36.69 | 2,419,141 | +0.92(+2.56%) |
Jun 26, 2007 | 35.95 | 36.25 | 35.78 | 35.78 | 1,522,429 | -0.17(-0.48%) |
Jun 25, 2007 | 35.96 | 36.16 | 35.88 | 35.95 | 1,235,604 | +0.02(+0.06%) |
Jun 22, 2007 | 35.95 | 36.21 | 35.93 | 35.93 | 2,371,044 | -0.30(-0.83%) |
Jun 21, 2007 | 36.21 | 36.26 | 35.98 | 36.23 | 1,471,230 | +0.02(+0.06%) |
Jun 20, 2007 | 36.63 | 36.79 | 36.21 | 36.21 | 1,134,602 | -0.32(-0.88%) |
Jun 19, 2007 | 36.66 | 36.67 | 36.44 | 36.53 | 776,071 | -0.15(-0.41%) |
Jun 18, 2007 | 36.69 | 37.12 | 36.66 | 36.68 | 1,434,958 | +0.07(+0.20%) |
Jun 15, 2007 | 36.64 | 36.73 | 36.53 | 36.61 | 1,335,909 | +0.09(+0.25%) |
Jun 14, 2007 | 36.59 | 36.69 | 36.47 | 36.51 | 1,359,067 | -0.18(-0.49%) |
Jun 13, 2007 | 36.64 | 36.69 | 36.40 | 36.69 | 1,742,848 | +0.42(+1.15%) |
Jun 12, 2007 | 36.49 | 36.70 | 36.27 | 36.28 | 1,957,548 | -0.49(-1.35%) |
Jun 11, 2007 | 36.72 | 37.01 | 36.70 | 36.77 | 1,782,189 | +0.06(+0.18%) |
Jun 08, 2007 | 36.23 | 36.72 | 36.23 | 36.71 | 1,250,392 | +0.50(+1.39%) |
Jun 07, 2007 | 36.34 | 36.87 | 36.20 | 36.21 | 2,364,906 | -0.26(-0.71%) |
Jun 06, 2007 | 37.68 | 36.98 | 36.46 | 36.46 | 1,936,901 | -0.60(-1.62%) |
Jun 05, 2007 | 37.46 | 37.47 | 36.90 | 37.07 | 1,428,262 | -0.39(-1.05%) |
Jun 04, 2007 | 37.82 | 37.90 | 37.38 | 37.46 | 1,521,173 | -0.56(-1.47%) |
Jun 01, 2007 | 37.84 | 38.10 | 37.80 | 38.02 | 1,481,135 | +0.24(+0.63%) |
May 31, 2007 | 37.56 | 37.94 | 37.56 | 37.78 | 1,372,878 | -0.04(-0.09%) |
May 30, 2007 | 37.34 | 37.82 | 37.10 | 37.82 | 1,398,055 | +0.48(+1.29%) |
May 29, 2007 | 37.53 | 37.65 | 37.25 | 37.34 | 907,765 | -0.14(-0.38%) |
May 25, 2007 | 37.35 | 37.53 | 37.27 | 37.48 | 920,042 | +0.27(+0.73%) |
May 24, 2007 | 37.28 | 37.44 | 37.21 | 37.21 | 1,418,497 | -0.08(-0.21%) |
May 23, 2007 | 37.39 | 37.49 | 37.22 | 37.29 | 1,284,717 | -0.19(-0.52%) |
May 22, 2007 | 37.32 | 37.60 | 37.28 | 37.48 | 1,529,404 | +0.20(+0.54%) |
May 21, 2007 | 37.02 | 37.61 | 36.95 | 37.28 | 2,668,471 | +0.17(+0.46%) |
May 18, 2007 | 37.15 | 37.27 | 37.04 | 37.11 | 1,499,550 | -0.01(-0.02%) |
May 17, 2007 | 37.48 | 37.50 | 37.09 | 37.12 | 1,696,264 | -0.54(-1.45%) |
May 16, 2007 | 37.32 | 37.66 | 37.27 | 37.66 | 1,018,672 | +0.33(+0.88%) |
May 15, 2007 | 37.51 | 37.70 | 37.31 | 37.33 | 1,454,350 | -0.19(-0.52%) |
May 14, 2007 | 37.66 | 37.74 | 37.38 | 37.53 | 1,751,079 | -0.14(-0.36%) |
May 11, 2007 | 37.87 | 37.99 | 37.44 | 37.66 | 2,044,254 | -0.28(-0.74%) |
May 10, 2007 | 37.99 | 38.34 | 37.58 | 37.94 | 5,745,968 | -1.48(-3.75%) |
May 09, 2007 | 39.65 | 39.68 | 39.30 | 39.42 | 2,166,249 | -0.24(-0.60%) |
May 08, 2007 | 39.91 | 40.07 | 39.53 | 39.65 | 1,183,569 | -0.39(-0.98%) |
May 07, 2007 | 39.88 | 40.07 | 39.83 | 40.05 | 627,637 | +0.23(+0.58%) |
May 04, 2007 | 39.63 | 39.88 | 39.55 | 39.82 | 1,003,745 | +0.20(+0.51%) |
May 03, 2007 | 39.60 | 39.78 | 39.49 | 39.62 | 1,213,279 | +0.02(+0.05%) |
May 02, 2007 | 39.44 | 39.66 | 39.37 | 39.60 | 964,265 | +0.17(+0.44%) |
May 01, 2007 | 39.39 | 39.55 | 39.17 | 39.42 | 919,704 | +0.03(+0.07%) |
Apr 30, 2007 | 39.16 | 39.61 | 39.09 | 39.40 | 2,228,748 | +0.31(+0.79%) |
Apr 27, 2007 | 39.17 | 39.27 | 38.94 | 39.09 | 822,248 | -0.19(-0.49%) |
Apr 26, 2007 | 39.42 | 39.53 | 39.12 | 39.28 | 903,086 | -0.22(-0.56%) |
Apr 25, 2007 | 39.20 | 39.53 | 39.14 | 39.50 | 996,909 | +0.32(+0.82%) |
Apr 24, 2007 | 39.32 | 39.32 | 38.94 | 39.18 | 875,642 | -0.01(-0.04%) |
Apr 23, 2007 | 39.07 | 39.30 | 39.04 | 39.20 | 1,366,503 | +0.13(+0.33%) |
Apr 20, 2007 | 38.71 | 39.15 | 38.51 | 39.07 | 2,478,603 | +0.38(+0.98%) |
Apr 19, 2007 | 38.64 | 38.84 | 38.31 | 38.69 | 3,132,747 | -0.39(-1.01%) |
Apr 18, 2007 | 38.94 | 39.30 | 38.87 | 39.08 | 1,194,729 | -0.01(-0.02%) |
Apr 17, 2007 | 38.99 | 39.21 | 38.89 | 39.09 | 1,413,614 | +0.02(+0.06%) |
Apr 16, 2007 | 39.17 | 39.28 | 38.87 | 39.07 | 2,902,405 | -0.63(-1.59%) |
Apr 13, 2007 | 39.47 | 39.73 | 39.35 | 39.70 | 1,087,728 | +0.32(+0.80%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.21 | 39.38 | 2,470,930 | -0.24(-0.60%) |
Apr 11, 2007 | 39.67 | 39.76 | 39.54 | 39.62 | 878,190 | -0.09(-0.23%) |
Apr 10, 2007 | 39.76 | 39.86 | 39.58 | 39.71 | 1,645,333 | +0.04(+0.11%) |
Apr 09, 2007 | 40.26 | 40.36 | 39.53 | 39.67 | 2,818,579 | -0.63(-1.57%) |
Apr 05, 2007 | 39.98 | 40.68 | 39.94 | 40.30 | 3,402,412 | +0.39(+0.97%) |
Apr 04, 2007 | 40.01 | 40.03 | 39.80 | 39.91 | 1,804,928 | -0.04(-0.11%) |
Apr 03, 2007 | 40.01 | 40.08 | 39.84 | 39.96 | 2,274,087 | +0.13(+0.32%) |