Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.30 | 39.69 | 38.37 | 38.54 | 1,682,530 | -0.66(-1.69%) |
Jun 28, 2007 | 38.78 | 39.98 | 38.45 | 39.20 | 1,091,361 | +0.43(+1.10%) |
Jun 27, 2007 | 38.32 | 38.79 | 37.52 | 38.78 | 1,262,386 | +0.43(+1.13%) |
Jun 26, 2007 | 39.34 | 39.61 | 38.33 | 38.34 | 1,250,310 | -0.62(-1.58%) |
Jun 25, 2007 | 39.87 | 40.00 | 38.54 | 38.96 | 1,394,352 | -0.90(-2.27%) |
Jun 22, 2007 | 40.37 | 40.63 | 39.73 | 39.86 | 818,435 | -0.68(-1.67%) |
Jun 21, 2007 | 40.86 | 41.08 | 40.24 | 40.54 | 1,222,530 | -0.73(-1.77%) |
Jun 20, 2007 | 41.45 | 41.84 | 41.12 | 41.27 | 1,496,209 | +0.40(+0.98%) |
Jun 19, 2007 | 40.26 | 40.97 | 40.06 | 40.87 | 577,597 | +0.35(+0.86%) |
Jun 18, 2007 | 41.30 | 41.30 | 40.34 | 40.53 | 696,521 | -0.59(-1.44%) |
Jun 15, 2007 | 41.20 | 41.74 | 41.03 | 41.12 | 590,018 | +0.02(+0.04%) |
Jun 14, 2007 | 41.17 | 41.44 | 40.91 | 41.10 | 543,553 | -0.15(-0.36%) |
Jun 13, 2007 | 40.73 | 41.25 | 40.46 | 41.25 | 1,017,638 | +0.87(+2.15%) |
Jun 12, 2007 | 41.16 | 41.16 | 40.20 | 40.38 | 1,639,630 | -0.78(-1.90%) |
Jun 11, 2007 | 41.14 | 41.70 | 39.78 | 41.16 | 1,410,483 | -1.13(-2.67%) |
Jun 08, 2007 | 42.02 | 42.46 | 41.93 | 42.29 | 861,795 | +0.04(+0.10%) |
Jun 07, 2007 | 42.65 | 42.65 | 42.06 | 42.25 | 1,957,067 | -0.36(-0.84%) |
Jun 06, 2007 | 42.66 | 42.96 | 42.47 | 42.60 | 962,726 | +0.07(+0.16%) |
Jun 05, 2007 | 42.40 | 42.86 | 42.40 | 42.53 | 1,251,230 | +0.13(+0.31%) |
Jun 04, 2007 | 42.04 | 42.46 | 41.88 | 42.40 | 1,114,594 | +0.37(+0.87%) |
Jun 01, 2007 | 42.01 | 42.26 | 41.52 | 42.04 | 730,449 | +0.28(+0.67%) |
May 31, 2007 | 43.33 | 43.33 | 41.46 | 41.76 | 806,493 | +0.05(+0.13%) |
May 30, 2007 | 41.52 | 42.04 | 41.31 | 41.71 | 797,732 | +0.14(+0.33%) |
May 29, 2007 | 41.13 | 42.17 | 41.13 | 41.57 | 711,012 | +1.29(+3.19%) |
May 25, 2007 | 39.80 | 41.00 | 39.80 | 40.28 | 539,987 | -0.03(-0.06%) |
May 24, 2007 | 41.08 | 41.23 | 39.81 | 40.31 | 896,989 | -0.88(-2.13%) |
May 23, 2007 | 41.56 | 42.33 | 41.18 | 41.19 | 788,646 | -0.20(-0.48%) |
May 22, 2007 | 39.85 | 42.11 | 39.85 | 41.39 | 2,013,309 | +1.56(+3.91%) |
May 21, 2007 | 39.61 | 40.32 | 39.34 | 39.83 | 742,986 | +0.39(+0.99%) |
May 18, 2007 | 39.78 | 39.86 | 39.20 | 39.44 | 532,626 | -0.23(-0.57%) |
May 17, 2007 | 40.03 | 40.19 | 39.66 | 39.66 | 411,057 | -0.37(-0.91%) |
May 16, 2007 | 40.54 | 40.72 | 39.62 | 40.03 | 578,977 | -0.30(-0.75%) |
May 15, 2007 | 41.21 | 41.22 | 40.24 | 40.33 | 649,875 | -0.90(-2.19%) |
May 14, 2007 | 41.42 | 41.91 | 41.20 | 41.24 | 389,895 | -0.17(-0.42%) |
May 11, 2007 | 41.28 | 41.73 | 41.08 | 41.41 | 309,270 | +0.31(+0.76%) |
May 10, 2007 | 41.85 | 41.85 | 40.86 | 41.10 | 319,852 | -0.75(-1.79%) |
May 09, 2007 | 41.27 | 41.86 | 41.25 | 41.85 | 411,402 | +0.58(+1.41%) |
May 08, 2007 | 41.47 | 41.47 | 40.91 | 41.26 | 505,828 | -0.26(-0.63%) |
May 07, 2007 | 41.55 | 41.63 | 41.08 | 41.53 | 308,019 | +0.19(+0.46%) |
May 04, 2007 | 41.93 | 42.03 | 41.19 | 41.33 | 358,266 | -0.50(-1.18%) |
May 03, 2007 | 41.73 | 42.02 | 41.66 | 41.83 | 511,694 | +0.07(+0.17%) |
May 02, 2007 | 41.54 | 42.08 | 41.46 | 41.76 | 409,160 | +0.25(+0.61%) |
May 01, 2007 | 41.84 | 41.94 | 40.86 | 41.51 | 762,768 | -0.16(-0.38%) |
Apr 30, 2007 | 42.59 | 42.59 | 41.66 | 41.66 | 334,343 | -0.71(-1.68%) |
Apr 27, 2007 | 42.23 | 42.79 | 42.23 | 42.38 | 506,863 | -0.20(-0.47%) |
Apr 26, 2007 | 42.55 | 42.82 | 42.38 | 42.58 | 774,730 | +0.03(+0.06%) |
Apr 25, 2007 | 41.90 | 42.80 | 41.82 | 42.55 | 772,314 | +0.90(+2.17%) |
Apr 24, 2007 | 41.75 | 42.52 | 41.31 | 41.65 | 592,088 | -0.10(-0.25%) |
Apr 23, 2007 | 41.65 | 42.16 | 41.65 | 41.75 | 493,292 | -0.10(-0.23%) |
Apr 20, 2007 | 41.89 | 42.16 | 41.67 | 41.85 | 601,059 | +0.09(+0.21%) |
Apr 19, 2007 | 43.26 | 43.26 | 41.37 | 41.76 | 752,647 | -0.19(-0.46%) |
Apr 18, 2007 | 41.50 | 42.15 | 41.50 | 41.95 | 1,170,491 | +0.51(+1.24%) |
Apr 17, 2007 | 40.82 | 41.57 | 40.69 | 41.44 | 891,238 | +0.49(+1.19%) |
Apr 16, 2007 | 40.83 | 41.20 | 40.76 | 40.95 | 577,597 | +0.12(+0.30%) |
Apr 13, 2007 | 40.00 | 41.03 | 39.94 | 40.83 | 642,464 | +0.85(+2.13%) |
Apr 12, 2007 | 40.07 | 40.28 | 39.68 | 39.98 | 503,643 | -0.60(-1.48%) |
Apr 11, 2007 | 41.86 | 41.93 | 40.43 | 40.58 | 818,550 | -0.94(-2.26%) |
Apr 10, 2007 | 41.52 | 41.92 | 41.27 | 41.52 | 604,165 | +0.10(+0.23%) |
Apr 09, 2007 | 41.39 | 41.70 | 41.10 | 41.42 | 592,491 | +0.23(+0.55%) |
Apr 05, 2007 | 41.26 | 41.46 | 41.06 | 41.20 | 283,622 | -0.05(-0.13%) |
Apr 04, 2007 | 41.78 | 41.81 | 41.20 | 41.25 | 606,350 | -0.42(-1.00%) |
Apr 03, 2007 | 41.08 | 41.71 | 40.80 | 41.66 | 685,249 | +0.93(+2.28%) |