Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.11 | 41.48 | 40.92 | 41.08 | 7,151,164 | +0.21(+0.52%) |
Jun 28, 2007 | 41.02 | 41.23 | 40.66 | 40.87 | 5,315,501 | -0.11(-0.27%) |
Jun 27, 2007 | 40.12 | 41.06 | 40.07 | 40.99 | 6,666,398 | +0.74(+1.83%) |
Jun 26, 2007 | 40.19 | 40.36 | 40.06 | 40.25 | 7,201,534 | +0.09(+0.23%) |
Jun 25, 2007 | 40.16 | 40.28 | 39.81 | 40.16 | 5,699,062 | +0.02(+0.05%) |
Jun 22, 2007 | 39.94 | 40.42 | 39.81 | 40.14 | 6,484,292 | -0.01(-0.03%) |
Jun 21, 2007 | 39.45 | 40.18 | 39.24 | 40.15 | 7,004,135 | +0.59(+1.49%) |
Jun 20, 2007 | 39.60 | 39.89 | 39.24 | 39.56 | 5,300,178 | +0.01(+0.04%) |
Jun 19, 2007 | 39.12 | 39.60 | 39.11 | 39.55 | 4,859,043 | +0.23(+0.59%) |
Jun 18, 2007 | 39.25 | 39.62 | 39.25 | 39.31 | 3,358,441 | -0.06(-0.16%) |
Jun 15, 2007 | 39.46 | 39.62 | 39.33 | 39.38 | 5,506,573 | +0.23(+0.59%) |
Jun 14, 2007 | 39.18 | 39.39 | 39.03 | 39.15 | 3,280,669 | -0.15(-0.38%) |
Jun 13, 2007 | 38.72 | 39.29 | 38.69 | 39.29 | 4,046,852 | +0.57(+1.47%) |
Jun 12, 2007 | 38.74 | 39.13 | 38.69 | 38.73 | 3,556,860 | -0.38(-0.97%) |
Jun 11, 2007 | 39.12 | 39.25 | 38.84 | 39.10 | 4,100,758 | -0.22(-0.55%) |
Jun 08, 2007 | 38.72 | 39.48 | 38.72 | 39.32 | 5,668,378 | +0.53(+1.36%) |
Jun 07, 2007 | 39.33 | 39.53 | 38.80 | 38.80 | 9,882,570 | -0.39(-1.00%) |
Jun 06, 2007 | 38.82 | 39.34 | 38.51 | 39.19 | 7,096,882 | +0.26(+0.67%) |
Jun 05, 2007 | 39.20 | 39.24 | 38.72 | 38.93 | 4,219,497 | -0.47(-1.19%) |
Jun 04, 2007 | 39.29 | 39.80 | 39.25 | 39.40 | 3,915,414 | -0.12(-0.30%) |
Jun 01, 2007 | 39.69 | 39.95 | 38.96 | 39.52 | 7,049,119 | -0.13(-0.32%) |
May 31, 2007 | 39.40 | 40.33 | 39.29 | 39.64 | 10,040,492 | -0.04(-0.11%) |
May 30, 2007 | 39.53 | 39.72 | 39.25 | 39.69 | 4,506,513 | -0.03(-0.07%) |
May 29, 2007 | 39.53 | 40.00 | 39.48 | 39.72 | 4,656,274 | +0.12(+0.30%) |
May 25, 2007 | 39.65 | 39.81 | 39.39 | 39.60 | 4,841,236 | +0.07(+0.18%) |
May 24, 2007 | 39.39 | 39.89 | 39.31 | 39.53 | 6,980,926 | +0.20(+0.50%) |
May 23, 2007 | 39.59 | 39.92 | 39.29 | 39.33 | 5,825,564 | +0.05(+0.13%) |
May 22, 2007 | 39.03 | 39.39 | 38.92 | 39.28 | 8,588,570 | +0.13(+0.32%) |
May 21, 2007 | 39.60 | 39.66 | 38.94 | 39.15 | 5,047,770 | -0.45(-1.13%) |
May 18, 2007 | 39.26 | 39.60 | 39.08 | 39.60 | 5,392,012 | +0.58(+1.49%) |
May 17, 2007 | 38.49 | 39.22 | 38.43 | 39.02 | 5,213,351 | +0.54(+1.40%) |
May 16, 2007 | 38.17 | 38.49 | 37.95 | 38.48 | 4,279,469 | +0.42(+1.11%) |
May 15, 2007 | 38.51 | 38.74 | 37.96 | 38.06 | 5,083,619 | -0.34(-0.90%) |
May 14, 2007 | 38.62 | 38.89 | 38.29 | 38.40 | 5,764,392 | -0.19(-0.49%) |
May 11, 2007 | 38.30 | 38.97 | 38.24 | 38.59 | 4,676,820 | +0.01(+0.04%) |
May 10, 2007 | 38.94 | 39.46 | 38.34 | 38.58 | 7,413,707 | +0.01(+0.02%) |
May 09, 2007 | 38.32 | 38.72 | 38.23 | 38.57 | 7,297,102 | +0.23(+0.60%) |
May 08, 2007 | 38.18 | 38.36 | 38.11 | 38.34 | 6,369,022 | +0.37(+0.98%) |
May 07, 2007 | 37.88 | 38.18 | 37.76 | 37.97 | 3,558,176 | +0.20(+0.54%) |
May 04, 2007 | 37.50 | 37.92 | 37.41 | 37.76 | 6,309,486 | +0.46(+1.22%) |
May 03, 2007 | 37.66 | 37.79 | 37.21 | 37.31 | 5,663,802 | -0.15(-0.39%) |
May 02, 2007 | 37.50 | 38.11 | 37.41 | 37.45 | 3,938,153 | -0.08(-0.21%) |
May 01, 2007 | 37.62 | 37.85 | 37.29 | 37.53 | 5,561,838 | -0.08(-0.21%) |
Apr 30, 2007 | 38.16 | 38.39 | 37.60 | 37.61 | 5,954,016 | -0.62(-1.63%) |
Apr 27, 2007 | 37.92 | 38.31 | 37.67 | 38.23 | 6,087,401 | +0.29(+0.78%) |
Apr 26, 2007 | 37.95 | 38.16 | 37.88 | 37.94 | 3,842,331 | -0.16(-0.42%) |
Apr 25, 2007 | 38.15 | 38.28 | 37.86 | 38.10 | 5,066,458 | +0.01(+0.04%) |
Apr 24, 2007 | 38.32 | 38.33 | 37.93 | 38.09 | 5,626,616 | -0.44(-1.15%) |
Apr 23, 2007 | 38.68 | 38.84 | 38.33 | 38.53 | 3,940,259 | -0.17(-0.44%) |
Apr 20, 2007 | 39.22 | 39.36 | 38.51 | 38.70 | 8,856,873 | -0.14(-0.36%) |
Apr 19, 2007 | 38.43 | 38.91 | 38.41 | 38.84 | 4,681,861 | +0.21(+0.55%) |
Apr 18, 2007 | 38.77 | 39.10 | 38.47 | 38.63 | 5,061,591 | -0.41(-1.04%) |
Apr 17, 2007 | 38.89 | 39.34 | 38.73 | 39.03 | 8,487,252 | +0.84(+2.21%) |
Apr 16, 2007 | 38.14 | 38.23 | 37.91 | 38.19 | 4,033,683 | +0.17(+0.44%) |
Apr 13, 2007 | 38.45 | 38.45 | 37.78 | 38.02 | 3,743,455 | -0.37(-0.95%) |
Apr 12, 2007 | 38.39 | 38.64 | 37.74 | 38.39 | 5,281,204 | +0.46(+1.20%) |
Apr 11, 2007 | 38.34 | 38.46 | 37.80 | 37.93 | 5,504,310 | -0.45(-1.17%) |
Apr 10, 2007 | 38.48 | 38.67 | 38.15 | 38.38 | 3,491,542 | -0.11(-0.27%) |
Apr 09, 2007 | 38.61 | 38.68 | 38.28 | 38.49 | 3,278,152 | -0.04(-0.11%) |
Apr 05, 2007 | 38.26 | 38.70 | 38.10 | 38.53 | 3,971,041 | +0.30(+0.79%) |
Apr 04, 2007 | 38.40 | 38.40 | 37.97 | 38.23 | 4,908,750 | -0.07(-0.18%) |
Apr 03, 2007 | 37.90 | 38.61 | 37.80 | 38.30 | 6,530,166 | +0.45(+1.19%) |