Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.80 | 43.01 | 42.28 | 42.68 | 1,110,806 | -0.28(-0.64%) |
Jun 28, 2007 | 42.60 | 43.22 | 42.51 | 42.95 | 988,577 | +0.17(+0.40%) |
Jun 27, 2007 | 41.67 | 42.97 | 41.35 | 42.78 | 2,060,091 | +1.03(+2.47%) |
Jun 26, 2007 | 42.12 | 42.20 | 41.49 | 41.75 | 1,575,146 | -0.36(-0.86%) |
Jun 25, 2007 | 42.34 | 42.38 | 41.93 | 42.11 | 1,339,230 | -0.19(-0.45%) |
Jun 22, 2007 | 43.03 | 43.10 | 42.15 | 42.30 | 1,922,607 | -0.81(-1.88%) |
Jun 21, 2007 | 43.18 | 43.33 | 42.84 | 43.11 | 1,003,210 | -0.08(-0.18%) |
Jun 20, 2007 | 43.32 | 43.48 | 43.04 | 43.19 | 1,225,142 | -0.13(-0.29%) |
Jun 19, 2007 | 42.58 | 43.54 | 42.41 | 43.32 | 1,915,994 | +0.72(+1.68%) |
Jun 18, 2007 | 42.85 | 42.90 | 42.44 | 42.60 | 1,136,878 | +0.13(+0.31%) |
Jun 15, 2007 | 42.89 | 43.15 | 42.44 | 42.47 | 1,563,446 | -0.21(-0.50%) |
Jun 14, 2007 | 42.77 | 42.81 | 42.37 | 42.68 | 1,724,967 | -0.17(-0.39%) |
Jun 13, 2007 | 41.91 | 42.84 | 41.90 | 42.84 | 1,753,201 | +1.23(+2.97%) |
Jun 12, 2007 | 41.22 | 42.12 | 40.99 | 41.61 | 1,940,158 | +0.30(+0.72%) |
Jun 11, 2007 | 41.08 | 41.53 | 40.73 | 41.31 | 885,439 | +0.24(+0.57%) |
Jun 08, 2007 | 40.46 | 41.12 | 40.45 | 41.08 | 2,866,678 | -0.35(-0.84%) |
Jun 07, 2007 | 41.81 | 41.85 | 41.41 | 41.42 | 1,488,925 | -0.39(-0.92%) |
Jun 06, 2007 | 41.96 | 41.96 | 41.63 | 41.81 | 1,344,693 | -0.16(-0.37%) |
Jun 05, 2007 | 42.06 | 42.00 | 41.54 | 41.96 | 766,270 | -0.09(-0.22%) |
Jun 04, 2007 | 42.21 | 42.42 | 41.88 | 42.06 | 1,538,645 | -0.33(-0.78%) |
Jun 01, 2007 | 42.43 | 42.54 | 42.26 | 42.39 | 1,737,939 | -0.01(-0.02%) |
May 31, 2007 | 41.05 | 42.69 | 41.00 | 42.40 | 3,426,591 | +1.40(+3.41%) |
May 30, 2007 | 39.53 | 41.00 | 39.23 | 41.00 | 2,323,357 | +1.47(+3.72%) |
May 29, 2007 | 39.45 | 39.58 | 39.24 | 39.53 | 1,002,955 | +0.11(+0.28%) |
May 25, 2007 | 39.35 | 39.60 | 39.23 | 39.42 | 717,178 | +0.02(+0.06%) |
May 24, 2007 | 39.49 | 39.79 | 39.20 | 39.39 | 1,642,680 | -0.09(-0.24%) |
May 23, 2007 | 39.68 | 39.73 | 39.30 | 39.49 | 2,312,165 | -0.46(-1.14%) |
May 22, 2007 | 39.95 | 40.07 | 39.34 | 39.94 | 1,722,804 | -0.17(-0.43%) |
May 21, 2007 | 39.93 | 40.12 | 39.88 | 40.12 | 1,429,561 | +0.11(+0.28%) |
May 18, 2007 | 39.60 | 40.03 | 39.44 | 40.01 | 1,223,093 | +0.49(+1.23%) |
May 17, 2007 | 39.56 | 39.82 | 39.50 | 39.52 | 999,521 | +0.11(+0.28%) |
May 16, 2007 | 39.54 | 39.54 | 39.19 | 39.41 | 755,968 | -0.13(-0.34%) |
May 15, 2007 | 39.47 | 39.81 | 39.36 | 39.54 | 1,934,053 | +0.09(+0.22%) |
May 14, 2007 | 39.79 | 40.05 | 39.27 | 39.46 | 910,367 | -0.33(-0.83%) |
May 11, 2007 | 39.56 | 40.03 | 39.53 | 39.79 | 1,704,745 | +0.28(+0.72%) |
May 10, 2007 | 39.69 | 39.83 | 39.39 | 39.50 | 1,271,055 | -0.19(-0.48%) |
May 09, 2007 | 39.49 | 39.77 | 39.34 | 39.69 | 1,012,163 | +0.20(+0.52%) |
May 08, 2007 | 39.66 | 39.77 | 39.14 | 39.49 | 1,161,068 | -0.33(-0.83%) |
May 07, 2007 | 39.99 | 40.25 | 39.75 | 39.82 | 669,230 | -0.20(-0.49%) |
May 04, 2007 | 39.99 | 40.12 | 39.40 | 40.01 | 2,667,282 | +0.05(+0.12%) |
May 03, 2007 | 39.71 | 40.06 | 39.36 | 39.97 | 1,224,506 | +0.44(+1.11%) |
May 02, 2007 | 39.75 | 39.98 | 39.49 | 39.53 | 816,380 | -0.27(-0.67%) |
May 01, 2007 | 39.86 | 40.11 | 39.55 | 39.79 | 895,873 | +0.06(+0.16%) |
Apr 30, 2007 | 40.22 | 40.27 | 39.70 | 39.73 | 2,822,134 | -0.47(-1.17%) |
Apr 27, 2007 | 40.62 | 40.62 | 39.71 | 40.20 | 1,721,489 | +0.27(+0.67%) |
Apr 26, 2007 | 38.98 | 40.81 | 38.83 | 39.94 | 4,050,345 | +1.75(+4.57%) |
Apr 25, 2007 | 38.32 | 38.44 | 37.60 | 38.19 | 1,635,939 | +0.03(+0.08%) |
Apr 24, 2007 | 38.47 | 38.51 | 37.95 | 38.16 | 908,205 | -0.32(-0.84%) |
Apr 23, 2007 | 38.33 | 38.79 | 38.28 | 38.48 | 788,018 | +0.07(+0.18%) |
Apr 20, 2007 | 38.68 | 38.79 | 38.22 | 38.41 | 1,177,703 | +0.12(+0.31%) |
Apr 19, 2007 | 39.13 | 39.13 | 38.17 | 38.29 | 755,205 | -0.16(-0.41%) |
Apr 18, 2007 | 38.07 | 38.47 | 37.98 | 38.45 | 757,876 | +0.31(+0.80%) |
Apr 17, 2007 | 37.71 | 38.30 | 37.63 | 38.14 | 670,684 | +0.37(+0.98%) |
Apr 16, 2007 | 37.63 | 37.90 | 37.61 | 37.77 | 712,686 | +0.18(+0.48%) |
Apr 13, 2007 | 37.36 | 37.68 | 37.34 | 37.59 | 1,052,175 | +0.13(+0.34%) |
Apr 12, 2007 | 37.40 | 37.56 | 37.00 | 37.47 | 1,567,261 | -0.15(-0.40%) |
Apr 11, 2007 | 37.66 | 38.02 | 37.55 | 37.62 | 2,107,657 | -0.13(-0.33%) |
Apr 10, 2007 | 37.36 | 37.74 | 37.32 | 37.74 | 650,545 | +0.23(+0.61%) |
Apr 09, 2007 | 37.64 | 37.72 | 37.25 | 37.51 | 727,988 | -0.13(-0.36%) |
Apr 05, 2007 | 37.43 | 37.69 | 37.37 | 37.65 | 912,402 | +0.18(+0.48%) |
Apr 04, 2007 | 37.32 | 37.53 | 37.27 | 37.47 | 1,042,255 | +0.15(+0.40%) |
Apr 03, 2007 | 37.27 | 37.70 | 37.15 | 37.32 | 1,310,608 | +0.09(+0.23%) |