Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.04 | 40.11 | 39.48 | 39.73 | 386,755 | -0.24(-0.61%) |
Jun 28, 2007 | 39.64 | 40.12 | 39.59 | 39.98 | 339,330 | +0.34(+0.86%) |
Jun 27, 2007 | 39.67 | 39.76 | 39.21 | 39.64 | 602,465 | -0.04(-0.10%) |
Jun 26, 2007 | 39.56 | 39.91 | 39.36 | 39.67 | 711,897 | +0.18(+0.46%) |
Jun 25, 2007 | 39.96 | 40.09 | 39.39 | 39.49 | 620,332 | -0.38(-0.95%) |
Jun 22, 2007 | 39.96 | 40.08 | 39.81 | 39.87 | 1,027,186 | -0.11(-0.29%) |
Jun 21, 2007 | 38.97 | 40.00 | 38.87 | 39.99 | 939,037 | +0.97(+2.48%) |
Jun 20, 2007 | 39.45 | 39.45 | 38.99 | 39.02 | 682,601 | -0.42(-1.06%) |
Jun 19, 2007 | 38.97 | 39.62 | 38.85 | 39.44 | 1,094,185 | +0.40(+1.03%) |
Jun 18, 2007 | 39.13 | 39.22 | 38.85 | 39.03 | 1,050,308 | +0.02(+0.04%) |
Jun 15, 2007 | 38.90 | 39.10 | 38.59 | 39.02 | 731,734 | +0.25(+0.65%) |
Jun 14, 2007 | 37.91 | 38.82 | 37.79 | 38.77 | 908,690 | +0.97(+2.58%) |
Jun 13, 2007 | 37.57 | 37.84 | 37.41 | 37.79 | 358,904 | +0.41(+1.10%) |
Jun 12, 2007 | 37.44 | 37.69 | 37.28 | 37.38 | 777,057 | -0.13(-0.34%) |
Jun 11, 2007 | 37.36 | 37.66 | 37.21 | 37.51 | 494,873 | +0.13(+0.35%) |
Jun 08, 2007 | 36.76 | 37.38 | 36.58 | 37.38 | 468,861 | +0.62(+1.70%) |
Jun 07, 2007 | 37.41 | 37.41 | 36.64 | 36.76 | 719,648 | -0.81(-2.17%) |
Jun 06, 2007 | 37.49 | 37.69 | 37.30 | 37.57 | 694,950 | -0.05(-0.12%) |
Jun 05, 2007 | 37.58 | 37.69 | 37.43 | 37.62 | 512,345 | -0.13(-0.34%) |
Jun 04, 2007 | 37.62 | 37.96 | 37.43 | 37.75 | 530,343 | +0.13(+0.34%) |
Jun 01, 2007 | 37.76 | 38.15 | 37.52 | 37.62 | 1,644,497 | -0.12(-0.32%) |
May 31, 2007 | 37.50 | 37.75 | 37.41 | 37.74 | 2,165,513 | +0.28(+0.75%) |
May 30, 2007 | 37.18 | 37.48 | 36.94 | 37.46 | 495,661 | +0.21(+0.55%) |
May 29, 2007 | 37.12 | 37.53 | 37.02 | 37.25 | 652,386 | +0.14(+0.37%) |
May 25, 2007 | 37.03 | 37.30 | 36.85 | 37.12 | 537,043 | +0.21(+0.58%) |
May 24, 2007 | 37.81 | 37.91 | 36.79 | 36.90 | 571,068 | -0.95(-2.51%) |
May 23, 2007 | 37.98 | 38.05 | 37.76 | 37.85 | 426,297 | -0.05(-0.12%) |
May 22, 2007 | 37.65 | 37.95 | 37.47 | 37.90 | 660,925 | +0.14(+0.38%) |
May 21, 2007 | 37.34 | 38.06 | 37.15 | 37.76 | 1,010,634 | +0.49(+1.31%) |
May 18, 2007 | 36.93 | 37.45 | 36.84 | 37.27 | 832,101 | +0.46(+1.24%) |
May 17, 2007 | 36.81 | 37.10 | 36.63 | 36.81 | 442,062 | -0.11(-0.31%) |
May 16, 2007 | 36.61 | 36.97 | 36.54 | 36.93 | 373,355 | +0.39(+1.06%) |
May 15, 2007 | 36.39 | 36.91 | 36.34 | 36.54 | 494,084 | +0.21(+0.57%) |
May 14, 2007 | 36.55 | 36.72 | 36.32 | 36.33 | 419,597 | -0.27(-0.75%) |
May 11, 2007 | 36.32 | 36.69 | 36.27 | 36.61 | 385,309 | +0.28(+0.78%) |
May 10, 2007 | 36.25 | 36.55 | 36.08 | 36.32 | 758,402 | -0.07(-0.19%) |
May 09, 2007 | 36.29 | 36.47 | 36.15 | 36.39 | 563,579 | -0.08(-0.21%) |
May 08, 2007 | 36.20 | 36.48 | 35.97 | 36.47 | 934,570 | +0.10(+0.27%) |
May 07, 2007 | 36.55 | 36.69 | 36.33 | 36.37 | 265,368 | -0.22(-0.60%) |
May 04, 2007 | 36.77 | 36.91 | 36.42 | 36.59 | 279,688 | -0.18(-0.48%) |
May 03, 2007 | 36.93 | 37.12 | 36.74 | 36.77 | 459,665 | -0.21(-0.58%) |
May 02, 2007 | 36.48 | 37.15 | 36.36 | 36.98 | 463,869 | +0.49(+1.36%) |
May 01, 2007 | 36.26 | 36.79 | 36.26 | 36.48 | 837,356 | +0.20(+0.55%) |
Apr 30, 2007 | 36.93 | 36.93 | 36.23 | 36.29 | 831,444 | -0.64(-1.73%) |
Apr 27, 2007 | 36.58 | 37.25 | 36.58 | 36.93 | 538,619 | +0.23(+0.62%) |
Apr 26, 2007 | 37.20 | 37.20 | 36.59 | 36.70 | 1,211,893 | -0.57(-1.53%) |
Apr 25, 2007 | 37.41 | 37.63 | 36.73 | 37.27 | 2,246,568 | -0.79(-2.08%) |
Apr 24, 2007 | 37.98 | 38.25 | 37.98 | 38.06 | 696,789 | +0.11(+0.30%) |
Apr 23, 2007 | 37.98 | 38.08 | 37.75 | 37.95 | 529,554 | -0.04(-0.10%) |
Apr 20, 2007 | 37.89 | 38.13 | 37.66 | 37.98 | 338,410 | +0.27(+0.71%) |
Apr 19, 2007 | 37.53 | 37.81 | 37.34 | 37.72 | 273,382 | -0.06(-0.16%) |
Apr 18, 2007 | 37.59 | 38.06 | 37.31 | 37.78 | 412,766 | +0.06(+0.16%) |
Apr 17, 2007 | 37.29 | 37.83 | 37.10 | 37.72 | 601,808 | +0.42(+1.12%) |
Apr 16, 2007 | 36.96 | 37.34 | 36.87 | 37.30 | 562,134 | +0.49(+1.34%) |
Apr 13, 2007 | 36.80 | 36.80 | 36.55 | 36.80 | 269,966 | +0.00(+0.00%) |
Apr 12, 2007 | 36.83 | 36.87 | 36.49 | 36.80 | 259,588 | -0.03(-0.08%) |
Apr 11, 2007 | 36.94 | 37.18 | 36.74 | 36.83 | 564,105 | -0.03(-0.08%) |
Apr 10, 2007 | 36.69 | 36.87 | 36.58 | 36.87 | 256,566 | +0.21(+0.56%) |
Apr 09, 2007 | 36.87 | 36.91 | 36.61 | 36.66 | 313,450 | -0.21(-0.56%) |
Apr 05, 2007 | 36.79 | 36.96 | 36.69 | 36.87 | 214,002 | +0.03(+0.08%) |
Apr 04, 2007 | 36.99 | 36.99 | 36.73 | 36.83 | 375,982 | -0.18(-0.49%) |
Apr 03, 2007 | 37.03 | 37.14 | 36.69 | 37.02 | 408,037 | -0.01(-0.02%) |