Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.64 | 42.86 | 41.44 | 41.47 | 1,568,727 | -1.13(-2.65%) |
Jun 28, 2007 | 43.20 | 43.91 | 42.50 | 42.60 | 615,165 | -0.63(-1.46%) |
Jun 27, 2007 | 42.79 | 43.23 | 42.07 | 43.23 | 751,975 | +0.40(+0.93%) |
Jun 26, 2007 | 44.30 | 44.41 | 42.62 | 42.83 | 879,660 | -1.48(-3.34%) |
Jun 25, 2007 | 44.80 | 45.16 | 44.05 | 44.31 | 792,771 | -0.75(-1.66%) |
Jun 22, 2007 | 45.70 | 45.70 | 44.48 | 45.06 | 474,165 | -0.40(-0.88%) |
Jun 21, 2007 | 45.60 | 45.97 | 44.42 | 45.46 | 889,828 | +0.04(+0.09%) |
Jun 20, 2007 | 46.68 | 47.49 | 45.29 | 45.42 | 1,134,100 | -1.17(-2.51%) |
Jun 19, 2007 | 46.87 | 47.05 | 46.43 | 46.59 | 526,000 | -0.21(-0.45%) |
Jun 18, 2007 | 46.47 | 47.70 | 46.32 | 46.80 | 902,200 | +0.50(+1.08%) |
Jun 15, 2007 | 46.09 | 46.45 | 45.88 | 46.30 | 1,020,300 | +0.70(+1.54%) |
Jun 14, 2007 | 45.78 | 45.95 | 44.72 | 45.60 | 890,200 | +0.21(+0.46%) |
Jun 13, 2007 | 44.68 | 45.81 | 44.35 | 45.39 | 775,600 | +1.06(+2.39%) |
Jun 12, 2007 | 43.20 | 44.97 | 43.11 | 44.33 | 977,800 | +1.07(+2.47%) |
Jun 11, 2007 | 42.60 | 43.40 | 42.49 | 43.26 | 434,961 | +0.61(+1.43%) |
Jun 08, 2007 | 42.46 | 42.77 | 42.05 | 42.65 | 744,895 | +0.05(+0.12%) |
Jun 07, 2007 | 43.10 | 43.34 | 42.45 | 42.60 | 838,261 | -0.69(-1.59%) |
Jun 06, 2007 | 42.85 | 43.46 | 42.24 | 43.29 | 1,340,029 | +0.62(+1.45%) |
Jun 05, 2007 | 42.70 | 43.93 | 42.31 | 42.67 | 1,073,951 | +0.80(+1.91%) |
Jun 04, 2007 | 40.88 | 42.00 | 40.88 | 41.87 | 602,830 | +0.98(+2.40%) |
Jun 01, 2007 | 40.93 | 41.39 | 40.31 | 40.89 | 727,410 | +0.22(+0.54%) |
May 31, 2007 | 40.75 | 40.97 | 40.00 | 40.67 | 465,093 | -0.05(-0.12%) |
May 30, 2007 | 39.27 | 40.75 | 39.25 | 40.72 | 436,977 | +1.16(+2.93%) |
May 29, 2007 | 38.90 | 39.90 | 38.85 | 39.56 | 489,116 | +1.09(+2.83%) |
May 25, 2007 | 38.56 | 39.00 | 38.13 | 38.47 | 217,450 | +0.15(+0.39%) |
May 24, 2007 | 39.00 | 39.00 | 37.86 | 38.32 | 538,854 | -0.67(-1.72%) |
May 23, 2007 | 39.45 | 39.85 | 38.96 | 38.99 | 456,746 | -0.28(-0.71%) |
May 22, 2007 | 39.71 | 40.19 | 39.23 | 39.27 | 473,964 | -0.35(-0.88%) |
May 21, 2007 | 38.70 | 40.19 | 38.70 | 39.62 | 612,940 | +1.02(+2.64%) |
May 18, 2007 | 37.50 | 39.24 | 37.50 | 38.60 | 1,175,088 | +1.59(+4.30%) |
May 17, 2007 | 36.21 | 37.55 | 36.08 | 37.01 | 493,593 | +0.82(+2.27%) |
May 16, 2007 | 35.86 | 36.32 | 35.15 | 36.19 | 716,621 | +0.19(+0.53%) |
May 15, 2007 | 36.68 | 37.10 | 35.93 | 36.00 | 707,701 | -0.81(-2.20%) |
May 14, 2007 | 36.86 | 37.96 | 36.70 | 36.81 | 600,940 | -0.17(-0.46%) |
May 11, 2007 | 36.72 | 37.60 | 35.93 | 36.98 | 774,832 | +1.01(+2.81%) |
May 10, 2007 | 36.79 | 37.11 | 35.91 | 35.97 | 560,930 | -0.61(-1.67%) |
May 09, 2007 | 37.29 | 38.18 | 36.25 | 36.58 | 1,777,251 | -1.74(-4.54%) |
May 08, 2007 | 38.06 | 38.40 | 37.15 | 38.32 | 501,612 | +0.19(+0.50%) |
May 07, 2007 | 37.77 | 38.30 | 37.56 | 38.13 | 330,865 | +0.25(+0.66%) |
May 04, 2007 | 38.74 | 38.74 | 37.62 | 37.88 | 464,457 | -0.62(-1.61%) |
May 03, 2007 | 38.14 | 38.88 | 37.77 | 38.50 | 561,249 | +0.36(+0.94%) |
May 02, 2007 | 37.41 | 38.66 | 37.26 | 38.14 | 514,546 | +0.98(+2.64%) |
May 01, 2007 | 36.79 | 37.24 | 36.47 | 37.16 | 668,942 | +0.31(+0.84%) |
Apr 30, 2007 | 38.10 | 38.46 | 36.80 | 36.85 | 469,532 | -1.28(-3.36%) |
Apr 27, 2007 | 37.02 | 38.79 | 36.82 | 38.13 | 970,475 | +1.06(+2.86%) |
Apr 26, 2007 | 36.62 | 37.09 | 36.05 | 37.07 | 401,793 | +0.42(+1.15%) |
Apr 25, 2007 | 36.67 | 37.14 | 35.85 | 36.65 | 480,046 | +0.32(+0.88%) |
Apr 24, 2007 | 37.06 | 37.06 | 36.00 | 36.33 | 367,231 | -0.64(-1.73%) |
Apr 23, 2007 | 35.90 | 37.25 | 35.90 | 36.97 | 593,815 | +0.96(+2.67%) |
Apr 20, 2007 | 35.49 | 36.13 | 35.28 | 36.01 | 763,832 | +0.82(+2.33%) |
Apr 19, 2007 | 36.19 | 36.55 | 35.10 | 35.19 | 901,050 | -2.22(-5.93%) |
Apr 18, 2007 | 37.12 | 37.47 | 36.68 | 37.41 | 789,366 | +0.20(+0.54%) |
Apr 17, 2007 | 37.19 | 37.73 | 36.87 | 37.21 | 263,254 | +0.10(+0.27%) |
Apr 16, 2007 | 36.99 | 37.34 | 36.80 | 37.11 | 278,642 | +0.31(+0.84%) |
Apr 13, 2007 | 36.96 | 37.17 | 36.58 | 36.80 | 552,947 | -0.10(-0.27%) |
Apr 12, 2007 | 36.28 | 37.24 | 36.23 | 36.90 | 474,522 | +0.78(+2.16%) |
Apr 11, 2007 | 36.07 | 36.39 | 35.92 | 36.12 | 391,281 | -0.06(-0.17%) |
Apr 10, 2007 | 35.65 | 36.50 | 35.52 | 36.18 | 465,269 | +0.70(+1.97%) |
Apr 09, 2007 | 35.78 | 35.86 | 35.35 | 35.48 | 302,597 | -0.37(-1.03%) |
Apr 05, 2007 | 35.13 | 35.95 | 34.81 | 35.85 | 328,385 | +0.64(+1.82%) |
Apr 04, 2007 | 34.72 | 35.36 | 34.52 | 35.21 | 271,747 | +0.24(+0.69%) |
Apr 03, 2007 | 34.90 | 35.12 | 34.54 | 34.97 | 371,619 | -0.04(-0.11%) |