Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.82 | 43.83 | 42.07 | 42.16 | 474,652 | -0.43(-1.02%) |
Jun 28, 2007 | 42.55 | 43.05 | 42.33 | 42.59 | 213,057 | +0.08(+0.19%) |
Jun 27, 2007 | 41.56 | 42.51 | 41.33 | 42.51 | 184,974 | +0.77(+1.84%) |
Jun 26, 2007 | 41.70 | 42.03 | 40.90 | 41.74 | 216,927 | +0.27(+0.65%) |
Jun 25, 2007 | 41.73 | 41.97 | 40.90 | 41.47 | 323,953 | -0.25(-0.61%) |
Jun 22, 2007 | 41.90 | 42.45 | 41.57 | 41.72 | 456,741 | -0.19(-0.45%) |
Jun 21, 2007 | 42.10 | 42.46 | 41.51 | 41.91 | 205,428 | -0.38(-0.90%) |
Jun 20, 2007 | 42.49 | 42.79 | 42.27 | 42.29 | 221,902 | -0.17(-0.40%) |
Jun 19, 2007 | 42.26 | 42.65 | 41.81 | 42.46 | 227,541 | +0.10(+0.23%) |
Jun 18, 2007 | 42.44 | 42.85 | 42.04 | 42.36 | 214,715 | -0.07(-0.17%) |
Jun 15, 2007 | 42.46 | 42.93 | 41.92 | 42.44 | 452,539 | +1.08(+2.60%) |
Jun 14, 2007 | 40.56 | 41.44 | 40.56 | 41.36 | 224,998 | +0.74(+1.83%) |
Jun 13, 2007 | 39.75 | 40.70 | 39.70 | 40.62 | 104,815 | +0.96(+2.42%) |
Jun 12, 2007 | 40.02 | 40.19 | 39.54 | 39.66 | 180,662 | -0.52(-1.31%) |
Jun 11, 2007 | 40.25 | 40.67 | 39.80 | 40.18 | 219,027 | -0.20(-0.49%) |
Jun 08, 2007 | 39.46 | 40.45 | 39.10 | 40.38 | 160,649 | +0.76(+1.92%) |
Jun 07, 2007 | 40.56 | 40.77 | 39.58 | 39.62 | 208,856 | -1.16(-2.84%) |
Jun 06, 2007 | 40.48 | 40.98 | 40.44 | 40.78 | 194,814 | +0.07(+0.18%) |
Jun 05, 2007 | 40.70 | 41.09 | 40.28 | 40.71 | 173,475 | -0.44(-1.08%) |
Jun 04, 2007 | 41.52 | 41.85 | 40.97 | 41.15 | 189,728 | -0.43(-1.04%) |
Jun 01, 2007 | 42.46 | 41.59 | 40.78 | 41.59 | 552,821 | +0.82(+2.02%) |
May 31, 2007 | 40.47 | 40.86 | 40.35 | 40.76 | 247,885 | +0.43(+1.08%) |
May 30, 2007 | 40.08 | 40.37 | 39.48 | 40.33 | 191,608 | +0.25(+0.63%) |
May 29, 2007 | 40.25 | 40.38 | 39.46 | 40.08 | 158,659 | -0.09(-0.23%) |
May 25, 2007 | 39.47 | 40.21 | 39.47 | 40.17 | 270,219 | +0.92(+2.35%) |
May 24, 2007 | 40.05 | 40.42 | 39.18 | 39.24 | 245,010 | -0.87(-2.16%) |
May 23, 2007 | 40.56 | 40.85 | 40.02 | 40.11 | 282,049 | -0.35(-0.87%) |
May 22, 2007 | 40.62 | 40.70 | 39.92 | 40.47 | 251,202 | -0.20(-0.49%) |
May 21, 2007 | 39.77 | 40.66 | 39.74 | 40.66 | 505,168 | +0.90(+2.25%) |
May 18, 2007 | 39.91 | 39.97 | 39.48 | 39.77 | 245,895 | -0.13(-0.32%) |
May 17, 2007 | 40.09 | 40.09 | 39.05 | 39.90 | 505,279 | -0.23(-0.56%) |
May 16, 2007 | 39.56 | 40.12 | 39.26 | 40.12 | 335,231 | +0.62(+1.56%) |
May 15, 2007 | 40.07 | 40.58 | 39.39 | 39.51 | 458,399 | -1.35(-3.30%) |
May 14, 2007 | 40.47 | 41.54 | 40.47 | 40.85 | 571,949 | +0.43(+1.05%) |
May 11, 2007 | 40.21 | 40.64 | 40.01 | 40.43 | 258,278 | +0.27(+0.68%) |
May 10, 2007 | 40.37 | 40.51 | 40.05 | 40.16 | 260,379 | -0.43(-1.07%) |
May 09, 2007 | 39.79 | 40.65 | 39.61 | 40.59 | 461,385 | +0.71(+1.79%) |
May 08, 2007 | 39.46 | 39.89 | 38.96 | 39.88 | 311,596 | +0.28(+0.71%) |
May 07, 2007 | 39.68 | 40.27 | 39.34 | 39.60 | 235,502 | -0.18(-0.45%) |
May 04, 2007 | 40.07 | 40.51 | 39.31 | 39.78 | 330,145 | -0.06(-0.16%) |
May 03, 2007 | 39.94 | 40.14 | 39.43 | 39.84 | 253,966 | -0.06(-0.16%) |
May 02, 2007 | 39.50 | 40.10 | 39.50 | 39.90 | 401,127 | +0.27(+0.68%) |
May 01, 2007 | 38.98 | 39.93 | 38.78 | 39.63 | 319,752 | +0.66(+1.69%) |
Apr 30, 2007 | 40.33 | 40.39 | 38.96 | 38.97 | 836,863 | -1.86(-4.56%) |
Apr 27, 2007 | 37.99 | 42.35 | 37.98 | 40.84 | 1,437,225 | +2.93(+7.73%) |
Apr 26, 2007 | 37.40 | 37.98 | 37.13 | 37.91 | 240,256 | +0.30(+0.79%) |
Apr 25, 2007 | 37.17 | 37.76 | 37.07 | 37.61 | 478,411 | +0.59(+1.59%) |
Apr 24, 2007 | 36.73 | 37.02 | 36.45 | 37.02 | 260,489 | +0.30(+0.81%) |
Apr 23, 2007 | 36.69 | 36.86 | 36.60 | 36.72 | 330,476 | -0.01(-0.02%) |
Apr 20, 2007 | 36.54 | 37.21 | 36.54 | 36.73 | 195,920 | +0.46(+1.27%) |
Apr 19, 2007 | 36.09 | 36.65 | 35.83 | 36.27 | 157,111 | -0.04(-0.10%) |
Apr 18, 2007 | 36.13 | 36.65 | 35.86 | 36.30 | 195,256 | -0.05(-0.15%) |
Apr 17, 2007 | 36.24 | 36.70 | 36.14 | 36.36 | 125,822 | +0.06(+0.17%) |
Apr 16, 2007 | 35.69 | 36.30 | 35.36 | 36.30 | 199,126 | +0.79(+2.22%) |
Apr 13, 2007 | 35.27 | 35.51 | 34.87 | 35.51 | 482,502 | +0.21(+0.59%) |
Apr 12, 2007 | 34.60 | 35.30 | 34.38 | 35.30 | 236,607 | +0.65(+1.88%) |
Apr 11, 2007 | 34.83 | 34.85 | 34.16 | 34.65 | 214,273 | -0.17(-0.49%) |
Apr 10, 2007 | 34.60 | 35.02 | 34.60 | 34.82 | 197,362 | +0.15(+0.44%) |
Apr 09, 2007 | 34.88 | 34.90 | 34.39 | 34.67 | 211,399 | -0.24(-0.70%) |
Apr 05, 2007 | 35.09 | 35.09 | 34.80 | 34.91 | 226,988 | -0.18(-0.52%) |
Apr 04, 2007 | 35.19 | 35.22 | 34.87 | 35.09 | 141,854 | -0.04(-0.10%) |
Apr 03, 2007 | 34.86 | 35.26 | 34.59 | 35.13 | 236,607 | +0.37(+1.07%) |