Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.22 | 39.44 | 38.86 | 39.06 | 5,649,507 | -0.07(-0.18%) |
Jun 28, 2007 | 39.08 | 39.77 | 38.91 | 39.13 | 5,727,366 | +0.05(+0.12%) |
Jun 27, 2007 | 38.74 | 39.13 | 38.52 | 39.08 | 6,910,397 | +0.21(+0.54%) |
Jun 26, 2007 | 38.80 | 39.17 | 38.65 | 38.88 | 9,590,413 | +0.23(+0.59%) |
Jun 25, 2007 | 38.74 | 39.10 | 38.41 | 38.65 | 5,139,938 | +0.00(+0.00%) |
Jun 22, 2007 | 38.99 | 39.04 | 38.56 | 38.65 | 8,984,436 | -0.49(-1.24%) |
Jun 21, 2007 | 39.25 | 39.45 | 38.61 | 39.13 | 7,268,227 | -0.12(-0.30%) |
Jun 20, 2007 | 40.23 | 40.40 | 39.19 | 39.25 | 7,464,195 | -0.92(-2.28%) |
Jun 19, 2007 | 39.98 | 40.45 | 39.92 | 40.17 | 4,686,210 | +0.04(+0.10%) |
Jun 18, 2007 | 41.12 | 41.12 | 40.05 | 40.13 | 6,254,715 | -0.74(-1.80%) |
Jun 15, 2007 | 40.70 | 41.05 | 40.42 | 40.86 | 10,504,822 | +0.44(+1.08%) |
Jun 14, 2007 | 40.01 | 40.58 | 39.91 | 40.42 | 6,315,657 | +0.48(+1.20%) |
Jun 13, 2007 | 39.58 | 40.01 | 39.40 | 39.95 | 7,736,057 | +0.63(+1.61%) |
Jun 12, 2007 | 39.56 | 39.67 | 39.15 | 39.31 | 6,248,520 | -0.26(-0.67%) |
Jun 11, 2007 | 39.74 | 39.84 | 39.50 | 39.58 | 6,594,685 | -0.25(-0.63%) |
Jun 08, 2007 | 39.14 | 39.85 | 39.01 | 39.83 | 5,839,291 | +0.68(+1.74%) |
Jun 07, 2007 | 39.80 | 39.89 | 39.15 | 39.15 | 8,568,064 | -0.65(-1.64%) |
Jun 06, 2007 | 40.38 | 40.32 | 39.55 | 39.80 | 7,925,595 | -0.58(-1.44%) |
Jun 05, 2007 | 40.57 | 40.71 | 40.23 | 40.38 | 7,980,000 | -0.31(-0.75%) |
Jun 04, 2007 | 40.60 | 40.94 | 40.45 | 40.69 | 6,867,307 | -0.12(-0.31%) |
Jun 01, 2007 | 40.20 | 40.85 | 40.31 | 40.81 | 8,370,115 | +0.62(+1.54%) |
May 31, 2007 | 40.07 | 40.40 | 39.99 | 40.20 | 8,818,178 | +0.12(+0.31%) |
May 30, 2007 | 39.81 | 40.11 | 39.19 | 40.07 | 6,719,778 | +0.26(+0.66%) |
May 29, 2007 | 39.58 | 39.96 | 39.57 | 39.81 | 7,475,079 | +0.29(+0.74%) |
May 25, 2007 | 38.82 | 39.74 | 38.82 | 39.52 | 7,101,727 | +0.65(+1.68%) |
May 24, 2007 | 39.41 | 39.41 | 38.82 | 38.86 | 9,642,670 | -0.38(-0.97%) |
May 23, 2007 | 39.63 | 39.60 | 38.74 | 39.24 | 17,313,204 | -0.31(-0.77%) |
May 22, 2007 | 40.43 | 40.52 | 39.47 | 39.55 | 14,101,342 | -0.92(-2.26%) |
May 21, 2007 | 40.60 | 40.73 | 40.33 | 40.47 | 10,971,342 | -0.28(-0.68%) |
May 18, 2007 | 40.53 | 40.78 | 40.33 | 40.74 | 10,011,233 | +0.33(+0.82%) |
May 17, 2007 | 40.43 | 40.63 | 40.29 | 40.41 | 9,017,292 | +0.06(+0.14%) |
May 16, 2007 | 40.33 | 40.36 | 40.01 | 40.35 | 13,486,559 | +0.09(+0.22%) |
May 15, 2007 | 40.65 | 41.21 | 40.22 | 40.26 | 15,188,813 | -0.48(-1.18%) |
May 14, 2007 | 40.11 | 40.81 | 39.95 | 40.74 | 18,336,188 | +0.63(+1.57%) |
May 11, 2007 | 39.81 | 40.40 | 39.69 | 40.11 | 11,418,692 | +0.65(+1.64%) |
May 10, 2007 | 39.05 | 39.86 | 38.88 | 39.47 | 14,376,582 | +0.03(+0.09%) |
May 09, 2007 | 38.77 | 39.46 | 38.72 | 39.43 | 10,128,795 | +0.71(+1.83%) |
May 08, 2007 | 38.40 | 38.83 | 38.15 | 38.72 | 12,399,223 | +0.32(+0.83%) |
May 07, 2007 | 38.95 | 39.08 | 38.36 | 38.40 | 9,902,136 | -0.55(-1.41%) |
May 04, 2007 | 38.87 | 39.15 | 38.47 | 38.95 | 12,336,663 | +0.08(+0.21%) |
May 03, 2007 | 38.60 | 38.89 | 38.12 | 38.87 | 13,438,547 | +0.35(+0.90%) |
May 02, 2007 | 38.24 | 38.96 | 38.18 | 38.52 | 15,451,664 | +0.29(+0.76%) |
May 01, 2007 | 37.82 | 38.27 | 37.65 | 38.23 | 13,084,124 | +0.62(+1.66%) |
Apr 30, 2007 | 37.95 | 38.13 | 37.55 | 37.61 | 14,693,215 | -0.49(-1.29%) |
Apr 27, 2007 | 37.09 | 38.20 | 36.86 | 38.10 | 11,534,860 | +0.83(+2.24%) |
Apr 26, 2007 | 37.43 | 38.20 | 37.26 | 37.27 | 10,302,979 | -0.21(-0.56%) |
Apr 25, 2007 | 36.93 | 37.61 | 36.72 | 37.47 | 13,339,465 | +0.76(+2.06%) |
Apr 24, 2007 | 35.74 | 36.93 | 35.68 | 36.72 | 13,409,589 | +1.16(+3.26%) |
Apr 23, 2007 | 35.54 | 35.75 | 35.36 | 35.56 | 8,427,636 | -0.12(-0.33%) |
Apr 20, 2007 | 35.61 | 35.85 | 34.77 | 35.68 | 19,203,680 | +1.62(+4.77%) |
Apr 19, 2007 | 33.46 | 34.39 | 32.97 | 34.05 | 12,928,841 | +0.59(+1.76%) |
Apr 18, 2007 | 33.07 | 33.64 | 32.94 | 33.46 | 5,343,814 | +0.40(+1.20%) |
Apr 17, 2007 | 32.87 | 33.16 | 32.62 | 33.07 | 4,312,703 | +0.18(+0.55%) |
Apr 16, 2007 | 32.23 | 33.00 | 32.23 | 32.89 | 3,069,354 | +0.24(+0.74%) |
Apr 13, 2007 | 33.15 | 33.15 | 32.34 | 32.64 | 3,592,051 | +0.03(+0.08%) |
Apr 12, 2007 | 32.23 | 32.70 | 31.98 | 32.62 | 4,307,541 | +0.42(+1.29%) |
Apr 11, 2007 | 32.59 | 32.69 | 32.06 | 32.20 | 3,756,186 | -0.41(-1.26%) |
Apr 10, 2007 | 32.58 | 32.78 | 32.51 | 32.61 | 2,427,891 | -0.09(-0.28%) |
Apr 09, 2007 | 32.87 | 32.88 | 32.60 | 32.70 | 2,703,499 | -0.10(-0.32%) |
Apr 05, 2007 | 32.80 | 32.84 | 32.62 | 32.80 | 3,049,991 | +0.01(+0.02%) |
Apr 04, 2007 | 32.48 | 32.83 | 32.15 | 32.80 | 4,509,825 | +0.35(+1.09%) |
Apr 03, 2007 | 32.12 | 32.56 | 32.10 | 32.44 | 4,194,512 | +0.41(+1.28%) |