Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 37.68 | 37.90 | 37.51 | 37.68 | 1,288,038 | +0.02(+0.04%) |
Jun 28, 2007 | 37.69 | 37.81 | 37.52 | 37.66 | 962,293 | -0.03(-0.07%) |
Jun 27, 2007 | 37.30 | 37.75 | 37.23 | 37.69 | 1,957,111 | +0.08(+0.20%) |
Jun 26, 2007 | 37.47 | 37.67 | 37.30 | 37.61 | 971,128 | +0.29(+0.77%) |
Jun 25, 2007 | 37.46 | 37.74 | 37.21 | 37.32 | 1,103,409 | +0.04(+0.11%) |
Jun 22, 2007 | 37.36 | 37.50 | 37.10 | 37.28 | 1,383,182 | -0.30(-0.79%) |
Jun 21, 2007 | 37.23 | 37.57 | 36.88 | 37.57 | 1,155,874 | +0.35(+0.93%) |
Jun 20, 2007 | 37.74 | 37.78 | 37.19 | 37.23 | 1,294,758 | -0.51(-1.35%) |
Jun 19, 2007 | 37.48 | 37.74 | 37.24 | 37.74 | 1,019,937 | +0.25(+0.66%) |
Jun 18, 2007 | 37.41 | 37.64 | 37.25 | 37.49 | 1,098,929 | -0.03(-0.07%) |
Jun 15, 2007 | 37.95 | 38.07 | 37.47 | 37.52 | 2,227,805 | -0.22(-0.58%) |
Jun 14, 2007 | 37.56 | 37.79 | 37.48 | 37.74 | 1,203,269 | +0.26(+0.70%) |
Jun 13, 2007 | 36.88 | 37.63 | 36.71 | 37.47 | 1,982,695 | +0.75(+2.03%) |
Jun 12, 2007 | 36.87 | 37.00 | 36.53 | 36.73 | 1,670,736 | -0.18(-0.48%) |
Jun 11, 2007 | 37.34 | 37.51 | 36.86 | 36.90 | 1,544,349 | -0.42(-1.14%) |
Jun 08, 2007 | 36.73 | 37.35 | 36.57 | 37.33 | 1,595,045 | +0.60(+1.64%) |
Jun 07, 2007 | 36.90 | 37.14 | 36.73 | 36.73 | 2,023,841 | -0.37(-1.01%) |
Jun 06, 2007 | 37.10 | 37.19 | 36.66 | 37.10 | 2,301,014 | -0.01(-0.02%) |
Jun 05, 2007 | 36.75 | 37.61 | 36.26 | 37.11 | 3,410,914 | +1.20(+3.35%) |
Jun 04, 2007 | 36.65 | 36.65 | 35.71 | 35.90 | 1,374,798 | -0.01(-0.02%) |
Jun 01, 2007 | 35.73 | 35.93 | 35.60 | 35.91 | 1,675,216 | +0.26(+0.74%) |
May 31, 2007 | 35.46 | 35.66 | 35.36 | 35.65 | 1,320,649 | +0.19(+0.53%) |
May 30, 2007 | 35.01 | 35.46 | 34.95 | 35.46 | 868,728 | +0.45(+1.28%) |
May 29, 2007 | 34.95 | 35.12 | 34.84 | 35.01 | 1,628,328 | +0.04(+0.12%) |
May 25, 2007 | 34.84 | 34.98 | 34.78 | 34.97 | 1,743,243 | +0.12(+0.34%) |
May 24, 2007 | 35.13 | 35.23 | 34.83 | 34.85 | 2,716,847 | -0.23(-0.65%) |
May 23, 2007 | 35.10 | 35.24 | 35.00 | 35.08 | 2,051,194 | -0.01(-0.02%) |
May 22, 2007 | 35.32 | 35.32 | 35.01 | 35.09 | 1,681,818 | -0.14(-0.41%) |
May 21, 2007 | 35.28 | 35.74 | 35.12 | 35.23 | 2,398,876 | -0.03(-0.07%) |
May 18, 2007 | 35.18 | 35.72 | 35.14 | 35.26 | 1,989,618 | +0.13(+0.36%) |
May 17, 2007 | 35.23 | 35.28 | 35.06 | 35.13 | 1,434,892 | -0.08(-0.24%) |
May 16, 2007 | 35.13 | 35.28 | 34.95 | 35.22 | 2,492,145 | +0.17(+0.48%) |
May 15, 2007 | 35.06 | 35.20 | 34.78 | 35.05 | 3,500,086 | +0.06(+0.17%) |
May 14, 2007 | 34.90 | 35.04 | 34.77 | 34.99 | 1,716,528 | +0.08(+0.24%) |
May 11, 2007 | 34.86 | 34.95 | 34.67 | 34.90 | 904,987 | +0.13(+0.37%) |
May 10, 2007 | 34.53 | 34.85 | 34.56 | 34.78 | 2,332,145 | -0.08(-0.22%) |
May 09, 2007 | 34.78 | 34.94 | 34.67 | 34.85 | 983,861 | +0.14(+0.42%) |
May 08, 2007 | 34.56 | 34.74 | 34.22 | 34.71 | 1,213,762 | +0.00(+0.00%) |
May 07, 2007 | 34.73 | 34.93 | 34.59 | 34.71 | 687,111 | -0.03(-0.07%) |
May 04, 2007 | 34.61 | 34.84 | 34.39 | 34.73 | 842,029 | +0.14(+0.39%) |
May 03, 2007 | 34.18 | 34.60 | 34.18 | 34.60 | 971,953 | +0.42(+1.22%) |
May 02, 2007 | 34.01 | 34.26 | 33.93 | 34.18 | 654,106 | +0.10(+0.30%) |
May 01, 2007 | 33.94 | 34.15 | 33.76 | 34.08 | 1,128,443 | +0.32(+0.95%) |
Apr 30, 2007 | 34.00 | 34.16 | 33.70 | 33.76 | 874,333 | -0.27(-0.80%) |
Apr 27, 2007 | 34.14 | 34.14 | 33.87 | 34.03 | 699,255 | -0.16(-0.47%) |
Apr 26, 2007 | 34.62 | 34.64 | 34.05 | 34.19 | 1,062,027 | -0.37(-1.08%) |
Apr 25, 2007 | 34.45 | 34.67 | 34.10 | 34.56 | 1,555,820 | +0.15(+0.44%) |
Apr 24, 2007 | 33.49 | 34.75 | 33.49 | 34.41 | 2,261,982 | +0.96(+2.86%) |
Apr 23, 2007 | 33.93 | 34.11 | 33.11 | 33.45 | 1,066,743 | +0.01(+0.03%) |
Apr 20, 2007 | 33.21 | 33.50 | 33.10 | 33.44 | 1,675,946 | +0.64(+1.94%) |
Apr 19, 2007 | 32.46 | 33.15 | 32.38 | 32.81 | 1,390,182 | +0.25(+0.76%) |
Apr 18, 2007 | 32.46 | 32.66 | 32.23 | 32.56 | 1,027,525 | +0.14(+0.42%) |
Apr 17, 2007 | 32.14 | 32.55 | 31.97 | 32.43 | 1,079,747 | +0.19(+0.58%) |
Apr 16, 2007 | 31.96 | 32.32 | 31.96 | 32.24 | 825,995 | +0.33(+1.04%) |
Apr 13, 2007 | 31.91 | 32.02 | 31.76 | 31.91 | 1,211,404 | +0.01(+0.03%) |
Apr 12, 2007 | 31.66 | 32.02 | 31.59 | 31.90 | 1,386,955 | +0.31(+0.99%) |
Apr 11, 2007 | 31.64 | 31.66 | 31.54 | 31.59 | 1,082,011 | -0.09(-0.29%) |
Apr 10, 2007 | 31.68 | 31.82 | 31.64 | 31.68 | 687,700 | +0.06(+0.19%) |
Apr 09, 2007 | 31.57 | 31.64 | 31.48 | 31.62 | 402,151 | +0.12(+0.38%) |
Apr 05, 2007 | 31.36 | 31.53 | 31.35 | 31.50 | 393,426 | +0.08(+0.24%) |
Apr 04, 2007 | 31.73 | 31.82 | 31.37 | 31.43 | 624,245 | -0.35(-1.09%) |
Apr 03, 2007 | 31.49 | 31.81 | 31.43 | 31.77 | 817,742 | +0.29(+0.92%) |