Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.26 | 35.51 | 35.01 | 35.49 | 24,632,070 | +0.80(+2.29%) |
Jun 28, 2007 | 35.04 | 35.26 | 34.60 | 34.70 | 22,095,184 | -0.24(-0.67%) |
Jun 27, 2007 | 34.03 | 35.04 | 33.70 | 34.93 | 34,132,656 | +0.66(+1.93%) |
Jun 26, 2007 | 35.45 | 35.51 | 34.05 | 34.27 | 38,004,676 | -1.01(-2.87%) |
Jun 25, 2007 | 35.43 | 35.96 | 35.18 | 35.29 | 28,359,918 | -0.32(-0.89%) |
Jun 22, 2007 | 35.96 | 36.17 | 35.34 | 35.60 | 27,466,908 | -0.42(-1.17%) |
Jun 21, 2007 | 35.72 | 36.12 | 35.49 | 36.02 | 22,856,920 | +0.66(+1.88%) |
Jun 20, 2007 | 36.36 | 36.53 | 35.31 | 35.36 | 24,445,526 | -0.92(-2.53%) |
Jun 19, 2007 | 36.30 | 36.40 | 36.07 | 36.28 | 19,398,644 | -0.21(-0.57%) |
Jun 18, 2007 | 36.50 | 36.81 | 36.45 | 36.48 | 16,696,064 | +0.08(+0.21%) |
Jun 15, 2007 | 36.17 | 36.52 | 36.00 | 36.41 | 26,415,402 | +0.59(+1.64%) |
Jun 14, 2007 | 35.42 | 35.91 | 35.27 | 35.82 | 18,637,632 | +0.66(+1.89%) |
Jun 13, 2007 | 34.96 | 35.35 | 34.95 | 35.16 | 29,822,820 | +0.29(+0.82%) |
Jun 12, 2007 | 35.20 | 35.35 | 34.84 | 34.87 | 21,141,610 | -0.34(-0.97%) |
Jun 11, 2007 | 35.04 | 35.52 | 34.83 | 35.21 | 16,920,434 | +0.26(+0.75%) |
Jun 08, 2007 | 34.79 | 34.99 | 34.45 | 34.95 | 24,331,788 | +0.01(+0.04%) |
Jun 07, 2007 | 35.42 | 35.69 | 34.86 | 34.93 | 22,403,274 | -0.52(-1.45%) |
Jun 06, 2007 | 35.81 | 35.68 | 35.20 | 35.45 | 21,823,512 | -0.40(-1.12%) |
Jun 05, 2007 | 35.77 | 36.02 | 35.56 | 35.85 | 16,904,048 | -0.05(-0.15%) |
Jun 04, 2007 | 35.66 | 36.13 | 35.50 | 35.91 | 19,582,044 | +0.25(+0.70%) |
Jun 01, 2007 | 35.02 | 35.81 | 35.21 | 35.66 | 25,508,644 | +0.65(+1.85%) |
May 31, 2007 | 34.95 | 35.24 | 34.78 | 35.01 | 30,034,692 | +0.06(+0.17%) |
May 30, 2007 | 33.84 | 35.03 | 33.87 | 34.95 | 28,862,388 | +0.88(+2.59%) |
May 29, 2007 | 34.49 | 34.50 | 33.76 | 34.07 | 23,356,494 | -0.48(-1.40%) |
May 25, 2007 | 34.22 | 34.61 | 34.10 | 34.55 | 25,744,722 | +0.56(+1.64%) |
May 24, 2007 | 34.69 | 35.06 | 33.76 | 34.00 | 46,810,972 | -0.69(-1.98%) |
May 23, 2007 | 34.30 | 35.16 | 34.48 | 34.69 | 32,095,118 | +0.39(+1.13%) |
May 22, 2007 | 34.30 | 34.77 | 33.91 | 34.30 | 30,543,802 | -0.00(-0.01%) |
May 21, 2007 | 34.03 | 34.73 | 34.03 | 34.30 | 39,076,000 | +0.46(+1.35%) |
May 18, 2007 | 33.26 | 33.96 | 32.89 | 33.84 | 38,812,212 | +0.72(+2.18%) |
May 17, 2007 | 32.34 | 33.27 | 32.10 | 33.12 | 34,742,372 | +0.63(+1.95%) |
May 16, 2007 | 32.08 | 32.50 | 31.95 | 32.49 | 35,062,592 | +0.51(+1.60%) |
May 15, 2007 | 31.98 | 32.35 | 31.84 | 31.98 | 22,093,448 | +0.00(+0.00%) |
May 14, 2007 | 31.74 | 32.06 | 31.74 | 31.98 | 23,621,492 | +0.24(+0.76%) |
May 11, 2007 | 31.38 | 31.90 | 31.38 | 31.74 | 24,038,038 | +0.50(+1.61%) |
May 10, 2007 | 31.72 | 31.86 | 31.06 | 31.24 | 21,821,530 | -0.47(-1.47%) |
May 09, 2007 | 31.70 | 31.85 | 31.33 | 31.70 | 26,089,178 | -0.06(-0.20%) |
May 08, 2007 | 31.76 | 31.90 | 31.45 | 31.76 | 16,334,038 | -0.04(-0.13%) |
May 07, 2007 | 31.63 | 31.81 | 31.40 | 31.80 | 15,285,143 | +0.07(+0.21%) |
May 04, 2007 | 31.66 | 32.08 | 31.61 | 31.74 | 18,722,000 | +0.09(+0.29%) |
May 03, 2007 | 31.27 | 31.77 | 31.19 | 31.65 | 31,453,986 | +0.26(+0.82%) |
May 02, 2007 | 31.29 | 31.50 | 31.06 | 31.39 | 20,460,262 | +0.10(+0.33%) |
May 01, 2007 | 31.34 | 31.61 | 31.08 | 31.29 | 21,449,230 | -0.07(-0.23%) |
Apr 30, 2007 | 31.49 | 31.99 | 31.26 | 31.36 | 24,052,016 | -0.31(-0.99%) |
Apr 27, 2007 | 31.83 | 31.93 | 31.42 | 31.67 | 19,518,724 | -0.31(-0.98%) |
Apr 26, 2007 | 31.55 | 32.10 | 31.55 | 31.98 | 21,839,522 | -0.04(-0.13%) |
Apr 25, 2007 | 31.60 | 32.21 | 31.22 | 32.02 | 30,999,878 | +0.53(+1.69%) |
Apr 24, 2007 | 31.71 | 31.93 | 31.38 | 31.49 | 24,265,522 | -0.43(-1.36%) |
Apr 23, 2007 | 32.08 | 32.40 | 31.83 | 31.92 | 29,169,044 | -0.29(-0.91%) |
Apr 20, 2007 | 31.67 | 32.25 | 31.37 | 32.22 | 27,361,690 | +0.89(+2.84%) |
Apr 19, 2007 | 31.32 | 31.48 | 31.13 | 31.33 | 14,812,704 | -0.25(-0.80%) |
Apr 18, 2007 | 31.62 | 31.69 | 31.41 | 31.58 | 17,557,966 | -0.27(-0.84%) |
Apr 17, 2007 | 31.97 | 32.18 | 31.66 | 31.85 | 20,339,068 | -0.08(-0.24%) |
Apr 16, 2007 | 31.99 | 32.02 | 31.59 | 31.92 | 17,478,528 | +0.03(+0.08%) |
Apr 13, 2007 | 31.88 | 32.00 | 31.57 | 31.90 | 21,772,916 | +0.02(+0.07%) |
Apr 12, 2007 | 31.51 | 31.92 | 31.22 | 31.87 | 26,301,896 | +0.57(+1.82%) |
Apr 11, 2007 | 31.54 | 31.63 | 31.21 | 31.30 | 24,210,258 | -0.10(-0.32%) |
Apr 10, 2007 | 31.05 | 31.56 | 31.05 | 31.40 | 26,801,654 | +0.47(+1.51%) |
Apr 09, 2007 | 30.30 | 31.27 | 29.95 | 30.94 | 21,423,206 | +0.21(+0.68%) |
Apr 05, 2007 | 30.60 | 30.91 | 30.45 | 30.73 | 15,310,404 | +0.10(+0.32%) |
Apr 04, 2007 | 30.51 | 30.72 | 30.13 | 30.63 | 25,287,262 | -0.05(-0.15%) |
Apr 03, 2007 | 30.58 | 30.90 | 30.39 | 30.67 | 22,710,744 | -0.16(-0.51%) |