Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 37.02 | 40.18 | 37.02 | 39.60 | 4,285,016 | +2.70(+7.33%) |
Jun 28, 2007 | 36.97 | 37.19 | 36.76 | 36.90 | 683,219 | -0.14(-0.37%) |
Jun 27, 2007 | 36.62 | 37.21 | 36.41 | 37.04 | 691,020 | +0.26(+0.70%) |
Jun 26, 2007 | 36.97 | 37.02 | 36.59 | 36.78 | 604,402 | +0.02(+0.05%) |
Jun 25, 2007 | 36.31 | 36.94 | 36.25 | 36.76 | 607,441 | +0.37(+1.00%) |
Jun 22, 2007 | 36.63 | 36.67 | 36.39 | 36.39 | 669,948 | -0.24(-0.65%) |
Jun 21, 2007 | 36.43 | 36.79 | 36.23 | 36.63 | 443,930 | +0.03(+0.08%) |
Jun 20, 2007 | 36.55 | 36.81 | 36.42 | 36.60 | 459,025 | +0.07(+0.19%) |
Jun 19, 2007 | 36.52 | 36.77 | 36.37 | 36.53 | 382,234 | -0.20(-0.54%) |
Jun 18, 2007 | 36.47 | 36.78 | 36.33 | 36.73 | 541,895 | +0.30(+0.81%) |
Jun 15, 2007 | 36.52 | 36.52 | 36.33 | 36.43 | 727,490 | -0.14(-0.38%) |
Jun 14, 2007 | 36.58 | 36.98 | 36.37 | 36.57 | 480,907 | -0.03(-0.08%) |
Jun 13, 2007 | 36.80 | 36.82 | 36.37 | 36.60 | 575,630 | -0.02(-0.05%) |
Jun 12, 2007 | 36.65 | 36.83 | 36.39 | 36.62 | 948,949 | -0.08(-0.22%) |
Jun 11, 2007 | 37.02 | 37.13 | 36.61 | 36.70 | 456,441 | -0.32(-0.85%) |
Jun 08, 2007 | 36.66 | 37.09 | 36.52 | 37.02 | 420,731 | +0.67(+1.85%) |
Jun 07, 2007 | 37.05 | 37.11 | 36.34 | 36.34 | 853,517 | -0.86(-2.31%) |
Jun 06, 2007 | 37.56 | 37.61 | 37.15 | 37.20 | 1,122,794 | -0.35(-0.92%) |
Jun 05, 2007 | 37.31 | 37.64 | 37.19 | 37.55 | 437,041 | +0.01(+0.03%) |
Jun 04, 2007 | 37.04 | 37.54 | 36.98 | 37.54 | 870,030 | +0.27(+0.72%) |
Jun 01, 2007 | 37.31 | 37.41 | 37.07 | 37.27 | 459,531 | -0.09(-0.24%) |
May 31, 2007 | 36.93 | 37.59 | 36.85 | 37.36 | 739,242 | +0.50(+1.37%) |
May 30, 2007 | 36.49 | 37.17 | 36.46 | 36.86 | 904,171 | +0.29(+0.78%) |
May 29, 2007 | 36.66 | 36.90 | 36.49 | 36.57 | 424,330 | -0.07(-0.19%) |
May 25, 2007 | 36.46 | 36.70 | 36.38 | 36.64 | 387,502 | +0.32(+0.87%) |
May 24, 2007 | 36.39 | 36.80 | 36.27 | 36.33 | 629,728 | -0.07(-0.19%) |
May 23, 2007 | 36.44 | 36.68 | 36.33 | 36.39 | 471,688 | -0.13(-0.35%) |
May 22, 2007 | 36.16 | 36.61 | 36.09 | 36.52 | 614,207 | +0.43(+1.20%) |
May 21, 2007 | 36.04 | 36.23 | 35.61 | 36.09 | 911,465 | +0.02(+0.05%) |
May 18, 2007 | 35.22 | 36.14 | 35.12 | 36.07 | 1,255,202 | +0.86(+2.44%) |
May 17, 2007 | 34.91 | 35.43 | 34.89 | 35.21 | 980,962 | +0.28(+0.79%) |
May 16, 2007 | 34.62 | 34.95 | 34.59 | 34.93 | 1,036,378 | +0.36(+1.03%) |
May 15, 2007 | 35.14 | 35.24 | 34.53 | 34.58 | 1,126,947 | -0.43(-1.24%) |
May 14, 2007 | 35.54 | 35.61 | 34.90 | 35.01 | 493,773 | -0.55(-1.55%) |
May 11, 2007 | 35.47 | 35.76 | 35.43 | 35.56 | 614,431 | +0.29(+0.81%) |
May 10, 2007 | 35.29 | 35.57 | 35.19 | 35.28 | 930,714 | -0.16(-0.45%) |
May 09, 2007 | 35.69 | 35.84 | 35.43 | 35.44 | 1,230,510 | -0.45(-1.26%) |
May 08, 2007 | 35.49 | 36.07 | 35.27 | 35.89 | 951,583 | +0.35(+0.97%) |
May 07, 2007 | 35.35 | 35.66 | 35.31 | 35.55 | 801,367 | +0.18(+0.50%) |
May 04, 2007 | 35.76 | 35.78 | 35.12 | 35.37 | 1,253,885 | -0.37(-1.02%) |
May 03, 2007 | 35.19 | 35.73 | 35.14 | 35.73 | 1,216,706 | +0.48(+1.37%) |
May 02, 2007 | 35.49 | 35.68 | 35.22 | 35.25 | 970,933 | -0.28(-0.78%) |
May 01, 2007 | 35.24 | 35.56 | 35.24 | 35.53 | 826,671 | +0.28(+0.78%) |
Apr 30, 2007 | 35.64 | 35.73 | 35.22 | 35.25 | 980,253 | -0.39(-1.11%) |
Apr 27, 2007 | 36.01 | 36.11 | 35.43 | 35.64 | 1,071,003 | -0.44(-1.23%) |
Apr 26, 2007 | 35.98 | 36.55 | 35.87 | 36.09 | 911,953 | -0.08(-0.22%) |
Apr 25, 2007 | 36.35 | 36.47 | 36.08 | 36.17 | 890,697 | -0.17(-0.46%) |
Apr 24, 2007 | 36.38 | 36.70 | 36.16 | 36.33 | 969,260 | -0.09(-0.24%) |
Apr 23, 2007 | 36.49 | 36.52 | 36.06 | 36.42 | 700,289 | -0.07(-0.19%) |
Apr 20, 2007 | 36.58 | 36.65 | 36.06 | 36.49 | 1,879,056 | +0.02(+0.05%) |
Apr 19, 2007 | 36.26 | 36.67 | 36.15 | 36.47 | 1,521,743 | -0.03(-0.08%) |
Apr 18, 2007 | 36.28 | 37.11 | 36.23 | 36.50 | 1,239,439 | -0.10(-0.27%) |
Apr 17, 2007 | 36.55 | 37.36 | 36.05 | 36.60 | 6,201,887 | -3.43(-8.56%) |
Apr 16, 2007 | 39.80 | 40.14 | 39.80 | 40.03 | 567,627 | +0.34(+0.85%) |
Apr 13, 2007 | 39.32 | 40.30 | 39.16 | 39.69 | 394,492 | +0.41(+1.06%) |
Apr 12, 2007 | 39.53 | 39.57 | 38.97 | 39.28 | 872,664 | -0.40(-1.02%) |
Apr 11, 2007 | 38.98 | 39.80 | 38.87 | 39.68 | 978,634 | +0.74(+1.90%) |
Apr 10, 2007 | 38.74 | 38.99 | 38.69 | 38.94 | 532,372 | +0.20(+0.51%) |
Apr 09, 2007 | 38.66 | 38.82 | 38.37 | 38.74 | 265,324 | +0.07(+0.18%) |
Apr 05, 2007 | 38.79 | 38.79 | 38.50 | 38.67 | 215,380 | -0.07(-0.18%) |
Apr 04, 2007 | 38.21 | 38.77 | 38.06 | 38.74 | 457,708 | +0.58(+1.53%) |
Apr 03, 2007 | 38.33 | 38.47 | 38.12 | 38.16 | 274,442 | -0.03(-0.08%) |