Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.36 | 40.41 | 39.81 | 39.99 | 2,023,066 | -0.36(-0.90%) |
Jun 28, 2007 | 40.57 | 40.65 | 40.18 | 40.35 | 1,138,879 | -0.22(-0.53%) |
Jun 27, 2007 | 39.57 | 40.70 | 39.53 | 40.57 | 2,715,848 | +0.86(+2.16%) |
Jun 26, 2007 | 39.87 | 40.04 | 39.57 | 39.71 | 2,110,374 | +0.00(+0.00%) |
Jun 25, 2007 | 39.68 | 40.06 | 39.62 | 39.71 | 1,294,638 | +0.03(+0.08%) |
Jun 22, 2007 | 40.08 | 39.92 | 39.26 | 39.68 | 2,573,391 | -0.39(-0.99%) |
Jun 21, 2007 | 40.27 | 40.52 | 39.96 | 40.08 | 2,190,966 | -0.19(-0.46%) |
Jun 20, 2007 | 40.40 | 40.42 | 40.01 | 40.26 | 2,128,327 | -0.14(-0.35%) |
Jun 19, 2007 | 40.23 | 40.52 | 40.23 | 40.40 | 1,990,649 | +0.15(+0.37%) |
Jun 18, 2007 | 39.88 | 40.47 | 39.87 | 40.25 | 1,458,018 | +0.33(+0.81%) |
Jun 15, 2007 | 40.05 | 40.11 | 39.28 | 39.93 | 1,606,028 | +0.05(+0.14%) |
Jun 14, 2007 | 39.95 | 40.09 | 39.77 | 39.87 | 1,316,982 | -0.05(-0.14%) |
Jun 13, 2007 | 39.68 | 39.93 | 39.24 | 39.93 | 1,133,196 | +0.26(+0.64%) |
Jun 12, 2007 | 39.63 | 39.77 | 39.50 | 39.67 | 1,677,450 | +0.04(+0.10%) |
Jun 11, 2007 | 39.87 | 39.93 | 39.05 | 39.63 | 2,398,484 | -0.24(-0.60%) |
Jun 08, 2007 | 39.48 | 40.14 | 39.45 | 39.87 | 3,164,657 | +0.44(+1.12%) |
Jun 07, 2007 | 38.52 | 39.61 | 38.41 | 39.43 | 5,669,180 | +1.77(+4.69%) |
Jun 06, 2007 | 37.71 | 37.75 | 37.40 | 37.67 | 2,599,609 | -0.19(-0.49%) |
Jun 05, 2007 | 38.12 | 38.26 | 37.78 | 37.85 | 1,686,620 | -0.32(-0.83%) |
Jun 04, 2007 | 38.21 | 38.37 | 37.86 | 38.17 | 1,404,806 | +0.23(+0.61%) |
Jun 01, 2007 | 37.96 | 38.13 | 37.76 | 37.94 | 1,598,177 | -0.02(-0.04%) |
May 31, 2007 | 37.62 | 38.04 | 37.51 | 37.95 | 2,986,554 | +0.31(+0.82%) |
May 30, 2007 | 37.41 | 37.65 | 37.36 | 37.65 | 1,983,577 | +0.25(+0.66%) |
May 29, 2007 | 37.81 | 37.94 | 37.37 | 37.40 | 1,570,253 | -0.41(-1.09%) |
May 25, 2007 | 37.30 | 37.81 | 37.28 | 37.81 | 1,195,835 | +0.41(+1.10%) |
May 24, 2007 | 37.64 | 37.84 | 37.15 | 37.40 | 1,780,128 | -0.23(-0.62%) |
May 23, 2007 | 37.40 | 37.80 | 37.37 | 37.63 | 2,192,774 | +0.23(+0.62%) |
May 22, 2007 | 37.71 | 37.77 | 37.32 | 37.40 | 1,406,227 | -0.33(-0.88%) |
May 21, 2007 | 37.67 | 37.94 | 37.59 | 37.73 | 1,302,904 | +0.15(+0.41%) |
May 18, 2007 | 37.30 | 37.74 | 37.23 | 37.58 | 1,983,028 | +0.28(+0.75%) |
May 17, 2007 | 37.75 | 37.82 | 37.23 | 37.30 | 2,164,322 | -0.61(-1.61%) |
May 16, 2007 | 38.05 | 38.36 | 37.69 | 37.91 | 1,542,123 | -0.14(-0.37%) |
May 15, 2007 | 38.33 | 38.72 | 37.95 | 38.05 | 2,090,013 | -0.28(-0.73%) |
May 14, 2007 | 38.09 | 38.38 | 37.88 | 38.33 | 1,301,096 | +0.24(+0.63%) |
May 11, 2007 | 37.84 | 38.16 | 37.80 | 38.09 | 1,305,947 | +0.14(+0.37%) |
May 10, 2007 | 38.12 | 38.58 | 37.94 | 37.95 | 1,963,854 | -0.16(-0.43%) |
May 09, 2007 | 37.94 | 38.18 | 37.68 | 38.11 | 2,085,964 | +0.18(+0.47%) |
May 08, 2007 | 38.14 | 38.14 | 37.80 | 37.93 | 867,268 | -0.21(-0.55%) |
May 07, 2007 | 38.33 | 38.33 | 37.92 | 38.14 | 923,827 | +0.26(+0.69%) |
May 04, 2007 | 37.68 | 38.11 | 37.68 | 37.88 | 1,616,748 | +0.25(+0.66%) |
May 03, 2007 | 38.13 | 38.31 | 37.53 | 37.63 | 1,684,270 | -0.36(-0.94%) |
May 02, 2007 | 38.01 | 38.38 | 37.90 | 37.99 | 1,979,089 | -0.02(-0.06%) |
May 01, 2007 | 37.84 | 38.01 | 37.41 | 38.01 | 2,242,176 | +0.15(+0.41%) |
Apr 30, 2007 | 38.32 | 38.32 | 37.77 | 37.85 | 1,491,094 | -0.48(-1.25%) |
Apr 27, 2007 | 38.60 | 38.81 | 38.23 | 38.33 | 1,812,076 | -0.53(-1.37%) |
Apr 26, 2007 | 38.56 | 39.26 | 38.34 | 38.87 | 3,844,653 | +0.57(+1.48%) |
Apr 25, 2007 | 38.40 | 38.47 | 38.17 | 38.30 | 1,618,556 | -0.01(-0.02%) |
Apr 24, 2007 | 38.40 | 38.51 | 38.08 | 38.31 | 2,394,814 | -0.09(-0.24%) |
Apr 23, 2007 | 38.68 | 38.69 | 37.99 | 38.40 | 3,371,691 | -0.29(-0.74%) |
Apr 20, 2007 | 39.49 | 39.49 | 38.53 | 38.69 | 2,644,469 | -0.33(-0.85%) |
Apr 19, 2007 | 38.77 | 39.72 | 38.33 | 39.02 | 4,741,885 | -0.75(-1.89%) |
Apr 18, 2007 | 39.19 | 39.78 | 38.95 | 39.77 | 3,038,877 | +0.60(+1.52%) |
Apr 17, 2007 | 39.94 | 40.35 | 39.00 | 39.18 | 4,654,564 | -0.84(-2.11%) |
Apr 16, 2007 | 40.65 | 40.84 | 39.81 | 40.02 | 7,323,736 | -2.03(-4.82%) |
Apr 13, 2007 | 41.62 | 42.39 | 41.52 | 42.05 | 5,304,350 | +1.18(+2.90%) |
Apr 12, 2007 | 40.24 | 41.10 | 40.17 | 40.87 | 3,119,712 | +0.58(+1.44%) |
Apr 11, 2007 | 40.53 | 40.63 | 40.24 | 40.29 | 1,913,544 | -0.15(-0.36%) |
Apr 10, 2007 | 39.68 | 40.46 | 39.68 | 40.43 | 2,032,107 | +0.75(+1.89%) |
Apr 09, 2007 | 39.72 | 39.83 | 39.55 | 39.68 | 950,314 | -0.04(-0.10%) |
Apr 05, 2007 | 39.69 | 39.96 | 39.62 | 39.72 | 1,148,823 | +0.10(+0.25%) |
Apr 04, 2007 | 39.46 | 39.75 | 39.31 | 39.62 | 1,604,737 | +0.08(+0.20%) |
Apr 03, 2007 | 38.78 | 39.63 | 38.78 | 39.54 | 2,354,217 | +0.77(+1.98%) |