Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.87 | 39.06 | 38.48 | 38.74 | 658,360 | -0.15(-0.39%) |
Jun 28, 2007 | 39.17 | 39.33 | 38.77 | 38.89 | 723,588 | -0.40(-1.02%) |
Jun 27, 2007 | 38.97 | 39.35 | 38.81 | 39.29 | 329,944 | +0.21(+0.54%) |
Jun 26, 2007 | 39.01 | 39.27 | 38.75 | 39.08 | 457,191 | +0.14(+0.36%) |
Jun 25, 2007 | 38.81 | 39.53 | 38.61 | 38.94 | 582,588 | +0.09(+0.23%) |
Jun 22, 2007 | 39.05 | 39.14 | 38.50 | 38.85 | 855,166 | -0.24(-0.61%) |
Jun 21, 2007 | 39.27 | 39.68 | 39.05 | 39.09 | 633,375 | -0.31(-0.79%) |
Jun 20, 2007 | 39.98 | 40.10 | 39.35 | 39.40 | 759,000 | -0.45(-1.13%) |
Jun 19, 2007 | 40.06 | 40.17 | 39.81 | 39.85 | 1,000,900 | -0.33(-0.82%) |
Jun 18, 2007 | 40.38 | 40.61 | 40.04 | 40.18 | 320,200 | -0.03(-0.07%) |
Jun 15, 2007 | 40.53 | 40.71 | 40.15 | 40.21 | 251,300 | -0.10(-0.25%) |
Jun 14, 2007 | 39.64 | 40.62 | 39.62 | 40.31 | 301,500 | +0.56(+1.41%) |
Jun 13, 2007 | 39.65 | 39.80 | 39.41 | 39.75 | 402,800 | +0.30(+0.76%) |
Jun 12, 2007 | 39.89 | 40.17 | 39.44 | 39.45 | 376,700 | -0.52(-1.30%) |
Jun 11, 2007 | 40.25 | 40.40 | 39.74 | 39.97 | 349,775 | -0.16(-0.40%) |
Jun 08, 2007 | 40.01 | 40.25 | 39.84 | 40.13 | 465,990 | +0.09(+0.22%) |
Jun 07, 2007 | 41.16 | 41.22 | 40.02 | 40.04 | 331,890 | -1.17(-2.84%) |
Jun 06, 2007 | 40.35 | 41.40 | 40.21 | 41.21 | 581,574 | +0.72(+1.78%) |
Jun 05, 2007 | 40.62 | 40.71 | 40.35 | 40.49 | 202,002 | -0.17(-0.42%) |
Jun 04, 2007 | 40.24 | 40.69 | 40.24 | 40.66 | 261,124 | +0.41(+1.02%) |
Jun 01, 2007 | 40.24 | 40.51 | 40.09 | 40.25 | 161,722 | +0.14(+0.35%) |
May 31, 2007 | 39.83 | 40.20 | 39.73 | 40.11 | 338,225 | +0.33(+0.83%) |
May 30, 2007 | 40.07 | 40.07 | 39.38 | 39.78 | 419,462 | -0.34(-0.85%) |
May 29, 2007 | 40.10 | 40.20 | 39.80 | 40.12 | 445,550 | +0.17(+0.43%) |
May 25, 2007 | 39.77 | 40.17 | 39.66 | 39.95 | 329,122 | +0.24(+0.60%) |
May 24, 2007 | 39.73 | 40.19 | 39.15 | 39.71 | 718,209 | +0.05(+0.13%) |
May 23, 2007 | 39.70 | 40.08 | 39.58 | 39.66 | 391,750 | -0.05(-0.13%) |
May 22, 2007 | 38.91 | 39.74 | 38.89 | 39.71 | 557,834 | +0.83(+2.13%) |
May 21, 2007 | 38.23 | 38.92 | 38.07 | 38.88 | 400,178 | +0.66(+1.73%) |
May 18, 2007 | 38.31 | 38.38 | 38.06 | 38.22 | 313,389 | -0.04(-0.10%) |
May 17, 2007 | 38.25 | 38.62 | 38.07 | 38.26 | 273,294 | -0.17(-0.44%) |
May 16, 2007 | 38.20 | 38.47 | 38.00 | 38.43 | 1,069,193 | +0.40(+1.05%) |
May 15, 2007 | 38.26 | 38.67 | 38.00 | 38.03 | 409,108 | -0.32(-0.83%) |
May 14, 2007 | 38.42 | 38.64 | 38.09 | 38.35 | 327,145 | -0.13(-0.34%) |
May 11, 2007 | 38.65 | 38.66 | 37.98 | 38.48 | 365,392 | +0.38(+1.00%) |
May 10, 2007 | 39.56 | 39.72 | 37.99 | 38.10 | 777,080 | -1.55(-3.91%) |
May 09, 2007 | 39.27 | 39.70 | 39.16 | 39.65 | 502,480 | +0.17(+0.43%) |
May 08, 2007 | 39.28 | 39.55 | 39.15 | 39.48 | 335,977 | +0.13(+0.33%) |
May 07, 2007 | 39.58 | 39.70 | 39.32 | 39.35 | 178,355 | -0.17(-0.43%) |
May 04, 2007 | 39.16 | 39.67 | 39.15 | 39.52 | 407,962 | +0.36(+0.92%) |
May 03, 2007 | 39.23 | 39.68 | 38.99 | 39.16 | 370,194 | -0.26(-0.66%) |
May 02, 2007 | 39.00 | 39.60 | 38.86 | 39.42 | 477,560 | +0.52(+1.34%) |
May 01, 2007 | 39.77 | 39.98 | 38.66 | 38.90 | 713,100 | -0.89(-2.24%) |
Apr 30, 2007 | 39.49 | 40.47 | 39.07 | 39.79 | 1,147,065 | -1.03(-2.52%) |
Apr 27, 2007 | 41.00 | 41.11 | 40.79 | 40.82 | 503,344 | -0.17(-0.41%) |
Apr 26, 2007 | 41.34 | 41.45 | 40.94 | 40.99 | 353,930 | -0.26(-0.63%) |
Apr 25, 2007 | 40.85 | 41.49 | 40.77 | 41.25 | 372,311 | +0.58(+1.43%) |
Apr 24, 2007 | 41.02 | 41.24 | 40.67 | 40.67 | 330,031 | -0.44(-1.07%) |
Apr 23, 2007 | 41.29 | 41.46 | 40.92 | 41.11 | 192,530 | -0.25(-0.60%) |
Apr 20, 2007 | 41.48 | 41.49 | 41.13 | 41.36 | 348,787 | +0.04(+0.10%) |
Apr 19, 2007 | 40.89 | 41.44 | 40.48 | 41.32 | 296,868 | +0.37(+0.90%) |
Apr 18, 2007 | 40.67 | 41.07 | 40.64 | 40.95 | 213,270 | +0.13(+0.32%) |
Apr 17, 2007 | 40.62 | 40.92 | 40.50 | 40.82 | 183,875 | +0.16(+0.39%) |
Apr 16, 2007 | 40.05 | 40.76 | 39.94 | 40.66 | 255,932 | +0.54(+1.35%) |
Apr 13, 2007 | 39.89 | 40.13 | 39.58 | 40.12 | 162,545 | +0.18(+0.45%) |
Apr 12, 2007 | 39.30 | 40.00 | 38.97 | 39.94 | 412,305 | +0.61(+1.55%) |
Apr 11, 2007 | 40.18 | 40.29 | 39.16 | 39.33 | 459,258 | -0.77(-1.92%) |
Apr 10, 2007 | 39.61 | 40.24 | 39.61 | 40.10 | 475,363 | +0.41(+1.03%) |
Apr 09, 2007 | 39.77 | 39.85 | 39.47 | 39.69 | 190,813 | -0.11(-0.28%) |
Apr 05, 2007 | 39.58 | 39.95 | 39.45 | 39.80 | 354,523 | +0.25(+0.63%) |
Apr 04, 2007 | 39.10 | 39.56 | 39.09 | 39.55 | 300,949 | +0.28(+0.71%) |
Apr 03, 2007 | 39.02 | 39.31 | 38.96 | 39.27 | 240,627 | +0.49(+1.26%) |