Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.12 | 40.25 | 39.36 | 39.65 | 201,079 | -0.37(-0.92%) |
Jun 28, 2007 | 40.05 | 40.27 | 39.82 | 40.02 | 495,668 | -0.33(-0.82%) |
Jun 27, 2007 | 39.63 | 40.35 | 39.62 | 40.35 | 232,794 | +0.66(+1.66%) |
Jun 26, 2007 | 40.21 | 40.32 | 39.69 | 39.69 | 113,781 | -0.31(-0.78%) |
Jun 25, 2007 | 40.36 | 40.61 | 39.90 | 40.00 | 106,261 | -0.39(-0.97%) |
Jun 22, 2007 | 40.88 | 40.88 | 40.25 | 40.39 | 76,835 | -0.62(-1.51%) |
Jun 21, 2007 | 40.94 | 41.06 | 40.52 | 41.01 | 34,984 | +0.01(+0.03%) |
Jun 20, 2007 | 41.75 | 41.75 | 41.00 | 41.00 | 67,680 | -0.58(-1.40%) |
Jun 19, 2007 | 41.53 | 41.65 | 41.45 | 41.58 | 38,908 | +0.08(+0.18%) |
Jun 18, 2007 | 41.56 | 41.56 | 41.43 | 41.51 | 7,193 | +0.02(+0.06%) |
Jun 15, 2007 | 41.67 | 41.71 | 41.46 | 41.48 | 8,173 | +0.23(+0.56%) |
Jun 14, 2007 | 41.20 | 41.45 | 41.20 | 41.25 | 7,520 | -0.08(-0.19%) |
Jun 13, 2007 | 40.80 | 41.33 | 40.80 | 41.33 | 10,135 | +0.59(+1.45%) |
Jun 12, 2007 | 41.08 | 41.17 | 40.74 | 40.74 | 24,848 | -0.35(-0.85%) |
Jun 11, 2007 | 40.84 | 41.24 | 40.83 | 41.09 | 5,231 | +0.18(+0.45%) |
Jun 08, 2007 | 40.49 | 40.90 | 40.45 | 40.90 | 54,275 | +0.54(+1.34%) |
Jun 07, 2007 | 40.94 | 41.16 | 40.36 | 40.36 | 33,022 | -0.77(-1.87%) |
Jun 06, 2007 | 41.25 | 41.31 | 41.01 | 41.13 | 67,026 | -0.34(-0.81%) |
Jun 05, 2007 | 41.60 | 41.60 | 41.40 | 41.47 | 54,602 | -0.25(-0.60%) |
Jun 04, 2007 | 41.68 | 41.73 | 41.61 | 41.72 | 7,520 | -0.06(-0.14%) |
Jun 01, 2007 | 41.72 | 41.84 | 41.64 | 41.78 | 9,481 | +0.16(+0.38%) |
May 31, 2007 | 41.89 | 41.91 | 41.55 | 41.62 | 16,674 | -0.06(-0.13%) |
May 30, 2007 | 41.21 | 41.68 | 41.21 | 41.68 | 17,328 | +0.22(+0.54%) |
May 29, 2007 | 41.45 | 41.53 | 41.32 | 41.45 | 16,020 | +0.09(+0.21%) |
May 25, 2007 | 41.41 | 41.41 | 41.19 | 41.36 | 40,215 | +0.05(+0.11%) |
May 24, 2007 | 41.73 | 41.85 | 41.30 | 41.32 | 14,713 | -0.38(-0.91%) |
May 23, 2007 | 41.75 | 41.94 | 41.70 | 41.70 | 29,426 | -0.03(-0.07%) |
May 22, 2007 | 41.57 | 41.79 | 41.55 | 41.72 | 11,770 | +0.12(+0.29%) |
May 21, 2007 | 41.45 | 41.68 | 41.44 | 41.60 | 39,888 | +0.06(+0.15%) |
May 18, 2007 | 41.47 | 41.63 | 41.47 | 41.54 | 22,233 | +0.18(+0.44%) |
May 17, 2007 | 41.33 | 41.45 | 41.30 | 41.36 | 9,808 | -0.07(-0.16%) |
May 16, 2007 | 41.27 | 41.42 | 41.17 | 41.42 | 5,231 | +0.56(+1.36%) |
May 15, 2007 | 40.97 | 41.33 | 40.87 | 40.87 | 77,489 | -0.08(-0.19%) |
May 14, 2007 | 41.30 | 41.30 | 40.88 | 40.94 | 14,059 | -0.30(-0.72%) |
May 11, 2007 | 41.12 | 41.24 | 41.08 | 41.24 | 13,405 | +0.35(+0.85%) |
May 10, 2007 | 41.37 | 41.43 | 40.89 | 40.89 | 30,407 | -0.65(-1.56%) |
May 09, 2007 | 41.22 | 41.58 | 41.20 | 41.54 | 39,888 | +0.26(+0.64%) |
May 08, 2007 | 41.29 | 41.34 | 41.09 | 41.28 | 32,368 | -0.09(-0.23%) |
May 07, 2007 | 41.45 | 41.53 | 41.34 | 41.37 | 23,540 | -0.03(-0.08%) |
May 04, 2007 | 41.26 | 41.41 | 41.26 | 41.41 | 11,443 | +0.24(+0.57%) |
May 03, 2007 | 41.15 | 41.19 | 40.98 | 41.17 | 28,445 | +0.25(+0.62%) |
May 02, 2007 | 40.75 | 41.03 | 40.75 | 40.92 | 19,290 | +0.22(+0.55%) |
May 01, 2007 | 40.66 | 40.72 | 40.36 | 40.69 | 66,045 | +0.17(+0.41%) |
Apr 30, 2007 | 40.93 | 41.05 | 40.53 | 40.53 | 46,428 | -0.32(-0.79%) |
Apr 27, 2007 | 40.71 | 40.88 | 40.71 | 40.85 | 20,925 | -0.12(-0.28%) |
Apr 26, 2007 | 40.78 | 41.04 | 40.73 | 40.97 | 5,885 | -0.07(-0.17%) |
Apr 25, 2007 | 40.62 | 41.04 | 40.51 | 41.04 | 85,009 | +0.58(+1.42%) |
Apr 24, 2007 | 40.62 | 40.65 | 40.25 | 40.46 | 95,144 | -0.23(-0.56%) |
Apr 23, 2007 | 40.85 | 40.99 | 40.60 | 40.69 | 16,020 | -0.17(-0.42%) |
Apr 20, 2007 | 40.96 | 40.96 | 40.75 | 40.86 | 102,010 | +0.20(+0.48%) |
Apr 19, 2007 | 40.56 | 40.82 | 40.44 | 40.67 | 24,521 | -0.07(-0.16%) |
Apr 18, 2007 | 40.34 | 40.90 | 40.34 | 40.73 | 84,682 | +0.48(+1.20%) |
Apr 17, 2007 | 40.29 | 40.45 | 40.19 | 40.25 | 10,462 | +0.00(+0.01%) |
Apr 16, 2007 | 39.68 | 40.33 | 39.68 | 40.25 | 19,617 | +0.99(+2.52%) |
Apr 13, 2007 | 39.07 | 39.28 | 39.07 | 39.26 | 16,347 | +0.18(+0.45%) |
Apr 12, 2007 | 38.89 | 39.12 | 38.79 | 39.08 | 40,215 | +0.00(+0.01%) |
Apr 11, 2007 | 39.37 | 39.37 | 39.01 | 39.08 | 74,546 | -0.35(-0.89%) |
Apr 10, 2007 | 39.21 | 39.45 | 39.21 | 39.43 | 24,194 | +0.14(+0.37%) |
Apr 09, 2007 | 39.38 | 39.38 | 39.15 | 39.29 | 20,271 | -0.04(-0.11%) |
Apr 05, 2007 | 39.13 | 39.33 | 39.08 | 39.33 | 20,925 | +0.10(+0.25%) |
Apr 04, 2007 | 39.33 | 39.33 | 39.19 | 39.23 | 57,871 | -0.07(-0.19%) |
Apr 03, 2007 | 39.18 | 39.34 | 39.05 | 39.30 | 33,022 | +0.48(+1.23%) |