Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.26 | 35.40 | 34.85 | 35.07 | 7,027,106 | -0.19(-0.53%) |
Jun 28, 2007 | 35.38 | 35.59 | 35.21 | 35.26 | 5,444,062 | -0.09(-0.25%) |
Jun 27, 2007 | 34.78 | 35.40 | 34.77 | 35.35 | 8,125,189 | +0.28(+0.81%) |
Jun 26, 2007 | 34.82 | 35.20 | 34.76 | 35.06 | 7,947,600 | +0.24(+0.70%) |
Jun 25, 2007 | 35.30 | 35.37 | 34.71 | 34.82 | 9,450,546 | -0.20(-0.57%) |
Jun 22, 2007 | 35.56 | 35.63 | 34.88 | 35.02 | 9,088,807 | -0.63(-1.78%) |
Jun 21, 2007 | 35.63 | 35.74 | 35.21 | 35.65 | 6,543,806 | +0.03(+0.07%) |
Jun 20, 2007 | 36.14 | 36.36 | 35.58 | 35.63 | 7,849,569 | -0.62(-1.70%) |
Jun 19, 2007 | 36.09 | 36.34 | 36.02 | 36.24 | 6,565,659 | +0.21(+0.59%) |
Jun 18, 2007 | 36.23 | 36.40 | 35.91 | 36.03 | 4,852,185 | -0.19(-0.54%) |
Jun 15, 2007 | 36.40 | 36.57 | 36.09 | 36.23 | 7,869,804 | +0.21(+0.59%) |
Jun 14, 2007 | 35.81 | 36.26 | 35.65 | 36.01 | 7,696,130 | +0.28(+0.77%) |
Jun 13, 2007 | 35.74 | 35.97 | 35.38 | 35.74 | 9,089,344 | +0.10(+0.28%) |
Jun 12, 2007 | 35.70 | 35.95 | 35.52 | 35.64 | 6,895,639 | -0.33(-0.92%) |
Jun 11, 2007 | 35.82 | 36.20 | 35.64 | 35.97 | 7,869,570 | +0.18(+0.51%) |
Jun 08, 2007 | 35.65 | 35.87 | 35.40 | 35.79 | 11,145,225 | +0.06(+0.16%) |
Jun 07, 2007 | 36.46 | 36.50 | 35.59 | 35.73 | 19,389,894 | -0.85(-2.33%) |
Jun 06, 2007 | 37.28 | 37.15 | 36.50 | 36.58 | 9,441,512 | -0.45(-1.20%) |
Jun 05, 2007 | 37.14 | 37.16 | 36.86 | 37.03 | 8,410,420 | -0.10(-0.27%) |
Jun 04, 2007 | 36.99 | 37.17 | 36.87 | 37.13 | 7,765,441 | +0.14(+0.37%) |
Jun 01, 2007 | 36.86 | 37.00 | 36.67 | 36.99 | 6,136,317 | +0.20(+0.55%) |
May 31, 2007 | 37.19 | 37.27 | 36.64 | 36.79 | 8,576,509 | -0.39(-1.05%) |
May 30, 2007 | 37.32 | 37.20 | 36.73 | 37.18 | 8,135,233 | -0.14(-0.37%) |
May 29, 2007 | 37.22 | 37.37 | 36.90 | 37.32 | 5,101,383 | +0.06(+0.17%) |
May 25, 2007 | 36.78 | 37.34 | 36.78 | 37.26 | 2,902,340 | +0.11(+0.29%) |
May 24, 2007 | 37.59 | 37.59 | 37.08 | 37.15 | 6,215,404 | -0.13(-0.35%) |
May 23, 2007 | 37.36 | 37.50 | 37.21 | 37.28 | 4,643,136 | -0.08(-0.22%) |
May 22, 2007 | 37.65 | 37.66 | 37.28 | 37.36 | 4,932,489 | -0.06(-0.15%) |
May 21, 2007 | 37.28 | 37.59 | 37.15 | 37.42 | 10,872,092 | +0.16(+0.42%) |
May 18, 2007 | 37.03 | 37.40 | 37.03 | 37.26 | 4,847,087 | +0.22(+0.59%) |
May 17, 2007 | 37.03 | 37.14 | 36.82 | 37.04 | 4,444,898 | -0.06(-0.15%) |
May 16, 2007 | 37.19 | 37.32 | 36.95 | 37.10 | 6,277,679 | -0.08(-0.22%) |
May 15, 2007 | 37.14 | 37.41 | 37.08 | 37.18 | 6,495,552 | +0.02(+0.05%) |
May 14, 2007 | 36.67 | 37.25 | 36.68 | 37.16 | 7,509,688 | +0.49(+1.33%) |
May 11, 2007 | 36.85 | 36.85 | 36.34 | 36.67 | 12,061,109 | -0.18(-0.48%) |
May 10, 2007 | 37.32 | 37.39 | 36.80 | 36.85 | 9,825,020 | -0.65(-1.74%) |
May 09, 2007 | 37.39 | 37.52 | 37.27 | 37.50 | 7,653,939 | -0.05(-0.13%) |
May 08, 2007 | 37.43 | 37.64 | 37.31 | 37.55 | 13,475,319 | +0.07(+0.18%) |
May 07, 2007 | 37.37 | 37.63 | 37.37 | 37.48 | 7,292,870 | +0.11(+0.30%) |
May 04, 2007 | 37.12 | 37.49 | 36.98 | 37.37 | 9,847,364 | +0.25(+0.68%) |
May 03, 2007 | 37.31 | 37.41 | 37.01 | 37.12 | 6,632,498 | -0.01(-0.03%) |
May 02, 2007 | 37.03 | 37.34 | 36.88 | 37.13 | 7,267,987 | +0.17(+0.46%) |
May 01, 2007 | 37.10 | 37.27 | 36.88 | 36.96 | 11,805,460 | -0.15(-0.41%) |
Apr 30, 2007 | 37.64 | 37.64 | 36.99 | 37.11 | 8,282,395 | -0.30(-0.81%) |
Apr 27, 2007 | 37.04 | 37.47 | 37.02 | 37.41 | 4,728,383 | -0.08(-0.20%) |
Apr 26, 2007 | 36.95 | 37.58 | 36.95 | 37.49 | 9,721,149 | +0.14(+0.37%) |
Apr 25, 2007 | 37.41 | 37.42 | 37.10 | 37.35 | 7,418,141 | +0.14(+0.39%) |
Apr 24, 2007 | 37.04 | 37.34 | 36.97 | 37.20 | 8,093,306 | -0.22(-0.59%) |
Apr 23, 2007 | 37.79 | 37.83 | 37.20 | 37.42 | 12,198,981 | -0.58(-1.54%) |
Apr 20, 2007 | 37.87 | 38.28 | 37.69 | 38.01 | 15,343,822 | +0.34(+0.90%) |
Apr 19, 2007 | 37.09 | 37.83 | 36.81 | 37.67 | 15,808,235 | +0.55(+1.49%) |
Apr 18, 2007 | 36.75 | 37.26 | 36.68 | 37.12 | 10,948,559 | +0.17(+0.46%) |
Apr 17, 2007 | 36.65 | 37.09 | 36.62 | 36.95 | 14,784,367 | +0.29(+0.80%) |
Apr 16, 2007 | 36.21 | 36.70 | 35.78 | 36.65 | 17,140,700 | +0.95(+2.67%) |
Apr 13, 2007 | 35.30 | 35.77 | 35.27 | 35.70 | 10,332,966 | +0.59(+1.68%) |
Apr 12, 2007 | 34.90 | 35.20 | 34.83 | 35.11 | 6,376,880 | +0.22(+0.63%) |
Apr 11, 2007 | 34.97 | 34.98 | 34.70 | 34.89 | 6,020,287 | -0.06(-0.16%) |
Apr 10, 2007 | 34.78 | 34.98 | 34.73 | 34.95 | 4,756,394 | +0.06(+0.18%) |
Apr 09, 2007 | 34.79 | 34.98 | 34.69 | 34.88 | 3,657,352 | +0.06(+0.18%) |
Apr 05, 2007 | 34.61 | 34.91 | 34.56 | 34.82 | 4,775,195 | +0.20(+0.58%) |
Apr 04, 2007 | 34.30 | 34.67 | 34.20 | 34.62 | 6,924,572 | +0.26(+0.75%) |
Apr 03, 2007 | 33.99 | 34.47 | 33.96 | 34.36 | 6,864,409 | +0.23(+0.66%) |