Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.90 | 41.00 | 39.71 | 40.05 | 1,320,218 | -0.61(-1.51%) |
Jun 28, 2007 | 40.23 | 41.20 | 40.19 | 40.66 | 1,618,685 | +0.40(+1.00%) |
Jun 27, 2007 | 39.21 | 40.36 | 38.67 | 40.26 | 1,948,173 | +1.05(+2.67%) |
Jun 26, 2007 | 40.97 | 41.01 | 39.20 | 39.21 | 2,973,553 | -1.39(-3.41%) |
Jun 25, 2007 | 41.42 | 41.89 | 40.52 | 40.60 | 3,208,243 | -0.82(-1.99%) |
Jun 22, 2007 | 40.84 | 41.42 | 39.94 | 41.42 | 8,323,995 | +0.33(+0.81%) |
Jun 21, 2007 | 39.73 | 41.32 | 39.53 | 41.09 | 2,642,517 | +1.34(+3.38%) |
Jun 20, 2007 | 40.46 | 41.06 | 39.63 | 39.75 | 2,742,384 | -0.66(-1.62%) |
Jun 19, 2007 | 39.06 | 41.37 | 39.06 | 40.40 | 6,269,523 | +2.42(+6.36%) |
Jun 18, 2007 | 38.30 | 38.72 | 37.91 | 37.99 | 1,492,905 | -0.14(-0.37%) |
Jun 15, 2007 | 38.20 | 38.54 | 38.01 | 38.13 | 2,924,718 | +0.92(+2.47%) |
Jun 14, 2007 | 36.13 | 37.46 | 36.13 | 37.21 | 2,006,050 | +1.13(+3.12%) |
Jun 13, 2007 | 34.78 | 36.22 | 34.78 | 36.08 | 1,582,748 | +1.44(+4.15%) |
Jun 12, 2007 | 35.27 | 35.28 | 34.14 | 34.65 | 1,967,843 | -0.71(-2.00%) |
Jun 11, 2007 | 35.19 | 35.66 | 34.89 | 35.35 | 1,095,516 | +0.02(+0.04%) |
Jun 08, 2007 | 34.86 | 35.54 | 34.55 | 35.34 | 1,609,701 | +0.53(+1.52%) |
Jun 07, 2007 | 36.28 | 36.89 | 34.60 | 34.81 | 3,151,964 | -1.74(-4.76%) |
Jun 06, 2007 | 36.90 | 37.08 | 35.70 | 36.55 | 1,898,466 | -0.47(-1.26%) |
Jun 05, 2007 | 37.33 | 37.47 | 36.44 | 37.01 | 1,630,507 | -0.31(-0.82%) |
Jun 04, 2007 | 37.54 | 37.83 | 36.81 | 37.32 | 1,148,665 | -0.23(-0.61%) |
Jun 01, 2007 | 36.27 | 37.60 | 36.23 | 37.55 | 3,100,441 | +1.52(+4.21%) |
May 31, 2007 | 35.95 | 36.08 | 35.44 | 36.03 | 2,544,919 | +0.08(+0.22%) |
May 30, 2007 | 34.83 | 36.04 | 34.66 | 35.95 | 1,818,610 | +0.82(+2.35%) |
May 29, 2007 | 35.04 | 35.50 | 34.71 | 35.13 | 909,984 | +0.20(+0.56%) |
May 25, 2007 | 34.10 | 34.93 | 34.03 | 34.93 | 787,285 | +0.94(+2.75%) |
May 24, 2007 | 35.00 | 35.26 | 33.76 | 34.00 | 1,155,153 | -1.14(-3.24%) |
May 23, 2007 | 35.42 | 35.78 | 35.05 | 35.13 | 1,251,275 | -0.25(-0.70%) |
May 22, 2007 | 35.34 | 35.50 | 34.82 | 35.38 | 986,948 | +0.31(+0.87%) |
May 21, 2007 | 34.39 | 35.12 | 34.27 | 35.07 | 1,485,907 | +0.68(+1.98%) |
May 18, 2007 | 34.06 | 34.43 | 33.76 | 34.39 | 1,388,309 | +0.26(+0.77%) |
May 17, 2007 | 34.79 | 34.57 | 33.68 | 34.13 | 1,475,693 | -0.04(-0.11%) |
May 16, 2007 | 33.69 | 34.22 | 33.31 | 34.16 | 1,709,049 | +0.47(+1.40%) |
May 15, 2007 | 34.25 | 34.37 | 33.26 | 33.69 | 1,898,806 | -0.56(-1.62%) |
May 14, 2007 | 34.70 | 34.73 | 33.61 | 34.25 | 1,347,846 | -0.42(-1.20%) |
May 11, 2007 | 33.97 | 34.76 | 34.13 | 34.67 | 1,171,001 | +1.17(+3.49%) |
May 10, 2007 | 34.77 | 34.79 | 33.42 | 33.50 | 2,248,447 | -1.27(-3.66%) |
May 09, 2007 | 33.75 | 35.07 | 33.67 | 34.77 | 2,428,982 | +0.94(+2.77%) |
May 08, 2007 | 34.13 | 34.40 | 32.94 | 33.84 | 1,427,935 | -0.39(-1.14%) |
May 07, 2007 | 34.14 | 34.63 | 33.96 | 34.23 | 1,348,873 | +0.09(+0.26%) |
May 04, 2007 | 33.75 | 34.14 | 33.46 | 34.14 | 1,954,982 | +0.39(+1.14%) |
May 03, 2007 | 33.14 | 34.02 | 32.83 | 33.75 | 2,985,546 | +0.61(+1.85%) |
May 02, 2007 | 33.39 | 34.68 | 31.72 | 33.14 | 8,180,925 | +2.72(+8.95%) |
May 01, 2007 | 30.33 | 30.51 | 29.37 | 30.42 | 2,253,370 | +0.05(+0.16%) |
Apr 30, 2007 | 31.27 | 31.37 | 30.29 | 30.37 | 1,624,549 | -0.80(-2.58%) |
Apr 27, 2007 | 30.35 | 31.28 | 30.35 | 31.17 | 1,596,972 | +0.71(+2.33%) |
Apr 26, 2007 | 30.37 | 30.67 | 30.06 | 30.46 | 1,015,130 | +0.10(+0.31%) |
Apr 25, 2007 | 29.71 | 30.39 | 29.45 | 30.37 | 1,166,161 | +0.71(+2.39%) |
Apr 24, 2007 | 29.73 | 29.73 | 28.93 | 29.66 | 857,101 | +0.05(+0.16%) |
Apr 23, 2007 | 29.61 | 29.83 | 29.48 | 29.61 | 664,650 | +0.01(+0.02%) |
Apr 20, 2007 | 30.11 | 30.14 | 29.38 | 29.61 | 1,168,714 | +0.07(+0.23%) |
Apr 19, 2007 | 29.08 | 29.74 | 28.86 | 29.54 | 1,405,521 | +0.10(+0.32%) |
Apr 18, 2007 | 29.21 | 29.56 | 28.87 | 29.44 | 977,301 | +0.12(+0.40%) |
Apr 17, 2007 | 29.77 | 29.84 | 29.25 | 29.33 | 682,428 | -0.44(-1.47%) |
Apr 16, 2007 | 28.55 | 29.78 | 28.55 | 29.77 | 811,234 | +0.78(+2.70%) |
Apr 13, 2007 | 28.98 | 29.56 | 28.77 | 28.98 | 2,513,778 | -0.04(-0.13%) |
Apr 12, 2007 | 28.15 | 29.14 | 28.02 | 29.02 | 1,268,771 | +0.76(+2.68%) |
Apr 11, 2007 | 28.81 | 28.81 | 28.21 | 28.26 | 786,481 | -0.55(-1.91%) |
Apr 10, 2007 | 28.84 | 28.96 | 28.62 | 28.81 | 702,666 | -0.04(-0.13%) |
Apr 09, 2007 | 29.08 | 29.28 | 28.74 | 28.85 | 920,559 | -0.23(-0.78%) |
Apr 05, 2007 | 28.75 | 29.18 | 28.71 | 29.08 | 1,222,053 | +0.33(+1.16%) |
Apr 04, 2007 | 28.44 | 28.81 | 28.36 | 28.75 | 970,681 | +0.24(+0.83%) |
Apr 03, 2007 | 27.89 | 28.57 | 27.75 | 28.51 | 1,181,009 | +0.71(+2.57%) |