Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.49 | 35.74 | 35.24 | 35.72 | 24,474,524 | +0.80(+2.29%) |
Jun 28, 2007 | 35.27 | 35.49 | 34.83 | 34.92 | 21,953,862 | -0.24(-0.67%) |
Jun 27, 2007 | 34.24 | 35.27 | 33.92 | 35.16 | 33,914,344 | +0.66(+1.93%) |
Jun 26, 2007 | 35.68 | 35.74 | 34.27 | 34.49 | 37,761,600 | -1.02(-2.87%) |
Jun 25, 2007 | 35.65 | 36.19 | 35.41 | 35.51 | 28,178,526 | -0.32(-0.89%) |
Jun 22, 2007 | 36.20 | 36.41 | 35.57 | 35.83 | 27,291,228 | -0.42(-1.17%) |
Jun 21, 2007 | 35.95 | 36.35 | 35.72 | 36.26 | 22,710,726 | +0.67(+1.88%) |
Jun 20, 2007 | 36.59 | 36.76 | 35.54 | 35.59 | 24,289,172 | -0.92(-2.53%) |
Jun 19, 2007 | 36.54 | 36.63 | 36.31 | 36.51 | 19,274,570 | -0.21(-0.57%) |
Jun 18, 2007 | 36.73 | 37.04 | 36.69 | 36.72 | 16,589,276 | +0.08(+0.21%) |
Jun 15, 2007 | 36.40 | 36.75 | 36.23 | 36.64 | 26,246,448 | +0.59(+1.64%) |
Jun 14, 2007 | 35.65 | 36.14 | 35.50 | 36.05 | 18,518,426 | +0.67(+1.89%) |
Jun 13, 2007 | 35.18 | 35.58 | 35.18 | 35.38 | 29,632,074 | +0.29(+0.82%) |
Jun 12, 2007 | 35.43 | 35.58 | 35.06 | 35.09 | 21,006,388 | -0.34(-0.97%) |
Jun 11, 2007 | 35.27 | 35.75 | 35.06 | 35.44 | 16,812,210 | +0.26(+0.75%) |
Jun 08, 2007 | 35.02 | 35.22 | 34.68 | 35.17 | 24,176,162 | +0.01(+0.04%) |
Jun 07, 2007 | 35.65 | 35.92 | 35.09 | 35.16 | 22,259,982 | -0.52(-1.45%) |
Jun 06, 2007 | 36.04 | 35.91 | 35.43 | 35.68 | 21,683,928 | -0.41(-1.12%) |
Jun 05, 2007 | 36.00 | 36.25 | 35.79 | 36.08 | 16,795,930 | -0.05(-0.15%) |
Jun 04, 2007 | 35.89 | 36.36 | 35.73 | 36.14 | 19,456,798 | +0.25(+0.70%) |
Jun 01, 2007 | 35.24 | 36.04 | 35.44 | 35.89 | 25,345,490 | +0.65(+1.85%) |
May 31, 2007 | 35.18 | 35.46 | 35.00 | 35.24 | 29,842,590 | +0.06(+0.17%) |
May 30, 2007 | 34.06 | 35.26 | 34.09 | 35.18 | 28,677,782 | +0.89(+2.59%) |
May 29, 2007 | 34.71 | 34.72 | 33.98 | 34.29 | 23,207,106 | -0.49(-1.40%) |
May 25, 2007 | 34.44 | 34.84 | 34.32 | 34.78 | 25,580,058 | +0.56(+1.64%) |
May 24, 2007 | 34.91 | 35.29 | 33.98 | 34.22 | 46,511,568 | -0.69(-1.98%) |
May 23, 2007 | 34.52 | 35.39 | 34.70 | 34.91 | 31,889,838 | +0.39(+1.13%) |
May 22, 2007 | 34.52 | 34.99 | 34.13 | 34.52 | 30,348,442 | -0.00(-0.01%) |
May 21, 2007 | 34.24 | 34.95 | 34.24 | 34.52 | 38,826,068 | +0.46(+1.35%) |
May 18, 2007 | 33.48 | 34.18 | 33.10 | 34.06 | 38,563,972 | +0.73(+2.18%) |
May 17, 2007 | 32.55 | 33.49 | 32.31 | 33.33 | 34,520,160 | +0.64(+1.95%) |
May 16, 2007 | 32.28 | 32.71 | 32.15 | 32.70 | 34,838,332 | +0.51(+1.60%) |
May 15, 2007 | 32.18 | 32.56 | 32.05 | 32.18 | 21,952,138 | +0.00(+0.00%) |
May 14, 2007 | 31.95 | 32.26 | 31.94 | 32.18 | 23,470,408 | +0.24(+0.76%) |
May 11, 2007 | 31.58 | 32.11 | 31.58 | 31.94 | 23,884,290 | +0.51(+1.61%) |
May 10, 2007 | 31.92 | 32.07 | 31.26 | 31.44 | 21,681,960 | -0.47(-1.47%) |
May 09, 2007 | 31.90 | 32.05 | 31.53 | 31.91 | 25,922,310 | -0.06(-0.20%) |
May 08, 2007 | 31.96 | 32.11 | 31.65 | 31.97 | 16,229,565 | -0.04(-0.13%) |
May 07, 2007 | 31.83 | 32.01 | 31.60 | 32.01 | 15,187,379 | +0.07(+0.21%) |
May 04, 2007 | 31.86 | 32.29 | 31.81 | 31.94 | 18,602,254 | +0.09(+0.29%) |
May 03, 2007 | 31.47 | 31.97 | 31.39 | 31.85 | 31,252,804 | +0.26(+0.82%) |
May 02, 2007 | 31.50 | 31.70 | 31.26 | 31.59 | 20,329,398 | +0.10(+0.33%) |
May 01, 2007 | 31.54 | 31.81 | 31.28 | 31.49 | 21,312,040 | -0.07(-0.23%) |
Apr 30, 2007 | 31.70 | 32.19 | 31.46 | 31.56 | 23,898,178 | -0.31(-0.99%) |
Apr 27, 2007 | 32.04 | 32.13 | 31.62 | 31.87 | 19,393,882 | -0.31(-0.98%) |
Apr 26, 2007 | 31.75 | 32.31 | 31.75 | 32.19 | 21,699,836 | -0.04(-0.13%) |
Apr 25, 2007 | 31.80 | 32.41 | 31.42 | 32.23 | 30,801,602 | +0.54(+1.69%) |
Apr 24, 2007 | 31.92 | 32.14 | 31.58 | 31.69 | 24,110,318 | -0.44(-1.36%) |
Apr 23, 2007 | 32.29 | 32.61 | 32.03 | 32.13 | 28,982,478 | -0.30(-0.91%) |
Apr 20, 2007 | 31.88 | 32.46 | 31.57 | 32.42 | 27,186,684 | +0.90(+2.84%) |
Apr 19, 2007 | 31.52 | 31.69 | 31.33 | 31.53 | 14,717,962 | -0.25(-0.80%) |
Apr 18, 2007 | 31.82 | 31.90 | 31.61 | 31.78 | 17,445,666 | -0.27(-0.84%) |
Apr 17, 2007 | 32.18 | 32.39 | 31.87 | 32.05 | 20,208,978 | -0.08(-0.24%) |
Apr 16, 2007 | 32.20 | 32.23 | 31.79 | 32.13 | 17,366,734 | +0.03(+0.09%) |
Apr 13, 2007 | 32.09 | 32.21 | 31.78 | 32.10 | 21,633,656 | +0.02(+0.07%) |
Apr 12, 2007 | 31.71 | 32.12 | 31.42 | 32.08 | 26,133,668 | +0.57(+1.82%) |
Apr 11, 2007 | 31.74 | 31.84 | 31.41 | 31.50 | 24,055,408 | -0.10(-0.32%) |
Apr 10, 2007 | 31.25 | 31.76 | 31.25 | 31.60 | 26,630,230 | +0.47(+1.51%) |
Apr 09, 2007 | 30.50 | 31.47 | 30.14 | 31.14 | 21,286,182 | +0.21(+0.68%) |
Apr 05, 2007 | 30.80 | 31.11 | 30.65 | 30.93 | 15,212,478 | +0.10(+0.32%) |
Apr 04, 2007 | 30.71 | 30.92 | 30.32 | 30.83 | 25,125,524 | -0.05(-0.15%) |
Apr 03, 2007 | 30.78 | 31.09 | 30.58 | 30.87 | 22,565,486 | -0.16(-0.51%) |