Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.72 | 43.27 | 41.71 | 41.86 | 1,544,760 | +0.26(+0.62%) |
Jun 28, 2007 | 40.84 | 41.77 | 40.84 | 41.60 | 739,209 | +0.74(+1.81%) |
Jun 27, 2007 | 40.50 | 40.98 | 40.30 | 40.86 | 562,252 | -0.03(-0.07%) |
Jun 26, 2007 | 40.49 | 41.60 | 40.49 | 40.89 | 1,369,840 | +0.94(+2.35%) |
Jun 25, 2007 | 40.66 | 40.81 | 39.81 | 39.95 | 517,552 | -0.85(-2.08%) |
Jun 22, 2007 | 40.92 | 41.23 | 40.36 | 40.80 | 910,080 | -0.10(-0.24%) |
Jun 21, 2007 | 39.58 | 40.94 | 39.56 | 40.90 | 967,245 | +1.11(+2.79%) |
Jun 20, 2007 | 40.36 | 40.36 | 39.49 | 39.79 | 721,300 | -0.29(-0.72%) |
Jun 19, 2007 | 40.05 | 40.60 | 39.67 | 40.08 | 521,200 | -0.10(-0.25%) |
Jun 18, 2007 | 39.38 | 40.39 | 39.18 | 40.18 | 771,500 | +1.06(+2.71%) |
Jun 15, 2007 | 39.23 | 39.72 | 38.99 | 39.12 | 1,068,500 | +0.19(+0.49%) |
Jun 14, 2007 | 38.05 | 39.17 | 38.05 | 38.93 | 1,025,300 | +0.80(+2.10%) |
Jun 13, 2007 | 38.67 | 38.79 | 37.95 | 38.13 | 805,700 | -0.19(-0.50%) |
Jun 12, 2007 | 38.45 | 39.25 | 38.20 | 38.32 | 1,023,700 | -0.11(-0.29%) |
Jun 11, 2007 | 40.37 | 41.25 | 38.33 | 38.43 | 2,414,805 | -0.71(-1.81%) |
Jun 08, 2007 | 38.19 | 39.41 | 38.19 | 39.14 | 1,026,739 | +0.88(+2.30%) |
Jun 07, 2007 | 39.31 | 39.56 | 37.93 | 38.26 | 1,608,981 | -1.33(-3.36%) |
Jun 06, 2007 | 40.00 | 40.19 | 31.53 | 39.59 | 1,206,253 | -1.04(-2.56%) |
Jun 05, 2007 | 40.53 | 41.00 | 40.40 | 40.63 | 1,297,762 | -0.11(-0.27%) |
Jun 04, 2007 | 39.89 | 40.75 | 39.64 | 40.74 | 1,253,870 | +0.50(+1.24%) |
Jun 01, 2007 | 39.85 | 40.60 | 39.77 | 40.24 | 1,921,011 | +0.36(+0.90%) |
May 31, 2007 | 39.75 | 40.02 | 39.49 | 39.88 | 1,161,851 | +0.40(+1.01%) |
May 30, 2007 | 38.74 | 39.88 | 38.50 | 39.48 | 1,138,717 | -0.12(-0.30%) |
May 29, 2007 | 38.72 | 40.00 | 38.72 | 39.60 | 1,534,690 | +0.79(+2.04%) |
May 25, 2007 | 37.66 | 39.05 | 37.66 | 38.81 | 823,393 | +1.15(+3.05%) |
May 24, 2007 | 37.75 | 38.78 | 37.07 | 37.66 | 799,254 | -0.10(-0.26%) |
May 23, 2007 | 38.93 | 39.09 | 37.68 | 37.76 | 839,589 | -1.13(-2.91%) |
May 22, 2007 | 39.10 | 39.35 | 38.51 | 38.89 | 1,074,024 | -0.67(-1.69%) |
May 21, 2007 | 37.03 | 40.24 | 37.03 | 39.56 | 2,170,762 | +2.56(+6.92%) |
May 18, 2007 | 37.06 | 37.46 | 36.58 | 37.00 | 632,771 | -0.07(-0.19%) |
May 17, 2007 | 36.20 | 37.57 | 35.94 | 37.07 | 1,389,792 | +0.81(+2.23%) |
May 16, 2007 | 35.84 | 36.32 | 35.40 | 36.26 | 1,376,532 | +0.65(+1.83%) |
May 15, 2007 | 35.75 | 38.34 | 35.40 | 35.61 | 5,385,452 | -0.56(-1.55%) |
May 14, 2007 | 36.35 | 36.60 | 35.60 | 36.17 | 1,678,803 | +0.57(+1.60%) |
May 11, 2007 | 36.37 | 36.65 | 35.49 | 35.60 | 2,348,908 | -0.12(-0.34%) |
May 10, 2007 | 34.78 | 36.26 | 34.78 | 35.72 | 1,325,647 | +0.74(+2.12%) |
May 09, 2007 | 34.90 | 34.99 | 34.40 | 34.98 | 518,433 | +0.31(+0.89%) |
May 08, 2007 | 35.15 | 35.18 | 34.48 | 34.67 | 579,141 | -0.33(-0.94%) |
May 07, 2007 | 34.75 | 35.26 | 34.62 | 35.00 | 608,791 | +0.08(+0.23%) |
May 04, 2007 | 34.00 | 35.40 | 33.89 | 34.92 | 1,065,401 | +1.37(+4.08%) |
May 03, 2007 | 33.69 | 34.03 | 33.55 | 33.55 | 729,441 | -0.21(-0.62%) |
May 02, 2007 | 34.13 | 34.42 | 33.65 | 33.76 | 983,198 | -0.54(-1.57%) |
May 01, 2007 | 34.57 | 34.93 | 34.16 | 34.30 | 889,635 | -0.18(-0.52%) |
Apr 30, 2007 | 34.61 | 35.36 | 34.41 | 34.48 | 1,657,687 | -0.08(-0.23%) |
Apr 27, 2007 | 34.44 | 34.98 | 34.23 | 34.56 | 1,570,674 | +0.32(+0.93%) |
Apr 26, 2007 | 32.57 | 34.79 | 32.57 | 34.24 | 1,239,044 | +1.48(+4.52%) |
Apr 25, 2007 | 32.45 | 32.91 | 32.33 | 32.76 | 499,609 | +0.42(+1.30%) |
Apr 24, 2007 | 32.20 | 32.71 | 32.00 | 32.34 | 934,834 | +0.14(+0.43%) |
Apr 23, 2007 | 32.84 | 32.93 | 32.12 | 32.20 | 896,388 | -0.69(-2.10%) |
Apr 20, 2007 | 33.33 | 33.50 | 32.65 | 32.89 | 618,085 | -0.11(-0.33%) |
Apr 19, 2007 | 33.70 | 33.79 | 32.84 | 33.00 | 727,287 | -0.93(-2.74%) |
Apr 18, 2007 | 33.83 | 34.04 | 33.70 | 33.93 | 323,440 | -0.12(-0.35%) |
Apr 17, 2007 | 34.28 | 34.40 | 34.00 | 34.05 | 264,545 | -0.34(-0.99%) |
Apr 16, 2007 | 34.50 | 34.50 | 34.24 | 34.39 | 249,342 | +0.03(+0.09%) |
Apr 13, 2007 | 34.52 | 34.59 | 34.02 | 34.36 | 488,036 | -0.22(-0.64%) |
Apr 12, 2007 | 34.01 | 35.19 | 33.99 | 34.58 | 837,543 | +0.60(+1.77%) |
Apr 11, 2007 | 34.95 | 34.95 | 33.81 | 33.98 | 461,264 | -0.89(-2.55%) |
Apr 10, 2007 | 34.63 | 34.94 | 34.48 | 34.87 | 419,673 | +0.15(+0.43%) |
Apr 09, 2007 | 34.70 | 35.07 | 34.59 | 34.72 | 192,080 | +0.06(+0.17%) |
Apr 05, 2007 | 34.71 | 34.87 | 34.38 | 34.66 | 218,978 | -0.14(-0.40%) |
Apr 04, 2007 | 34.72 | 35.11 | 34.64 | 34.80 | 241,220 | -0.03(-0.09%) |
Apr 03, 2007 | 34.35 | 35.07 | 34.16 | 34.83 | 408,669 | +0.64(+1.87%) |