Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.80 | 39.25 | 38.76 | 38.98 | 69,300 | +0.48(+1.25%) |
Jun 28, 2007 | 38.60 | 38.95 | 38.45 | 38.50 | 76,600 | +0.36(+0.94%) |
Jun 27, 2007 | 37.19 | 38.43 | 37.11 | 38.14 | 79,600 | +0.59(+1.57%) |
Jun 26, 2007 | 38.01 | 37.95 | 37.42 | 37.55 | 56,900 | -0.65(-1.70%) |
Jun 25, 2007 | 37.44 | 38.37 | 37.42 | 38.20 | 51,000 | -0.03(-0.08%) |
Jun 22, 2007 | 38.20 | 38.40 | 38.00 | 38.23 | 187,100 | +0.29(+0.76%) |
Jun 21, 2007 | 38.45 | 38.53 | 37.74 | 37.94 | 45,100 | -0.03(-0.08%) |
Jun 20, 2007 | 38.35 | 38.43 | 37.43 | 37.97 | 247,600 | -0.38(-0.99%) |
Jun 19, 2007 | 38.34 | 38.77 | 38.06 | 38.35 | 104,200 | +0.02(+0.05%) |
Jun 18, 2007 | 37.80 | 38.45 | 37.65 | 38.33 | 53,300 | +0.44(+1.16%) |
Jun 15, 2007 | 37.72 | 37.96 | 37.53 | 37.89 | 55,700 | +0.31(+0.82%) |
Jun 14, 2007 | 37.20 | 37.73 | 37.20 | 37.58 | 139,700 | +0.76(+2.06%) |
Jun 13, 2007 | 36.29 | 37.03 | 36.26 | 36.82 | 98,400 | +0.53(+1.46%) |
Jun 12, 2007 | 36.50 | 36.60 | 36.22 | 36.29 | 81,200 | -0.36(-0.98%) |
Jun 11, 2007 | 36.30 | 36.77 | 36.06 | 36.65 | 86,300 | +0.59(+1.64%) |
Jun 08, 2007 | 36.50 | 36.91 | 35.97 | 36.06 | 251,000 | -1.24(-3.33%) |
Jun 07, 2007 | 36.88 | 37.57 | 36.75 | 37.30 | 114,200 | +0.52(+1.41%) |
Jun 06, 2007 | 36.57 | 36.92 | 36.42 | 36.78 | 135,300 | +0.19(+0.52%) |
Jun 05, 2007 | 36.56 | 36.86 | 36.42 | 36.59 | 38,200 | -0.22(-0.60%) |
Jun 04, 2007 | 36.30 | 37.06 | 36.24 | 36.81 | 131,500 | +0.58(+1.60%) |
Jun 01, 2007 | 35.89 | 36.38 | 35.76 | 36.23 | 74,000 | +0.44(+1.23%) |
May 31, 2007 | 35.15 | 35.79 | 34.81 | 35.79 | 210,000 | +0.45(+1.27%) |
May 30, 2007 | 35.40 | 35.57 | 35.28 | 35.34 | 63,600 | +0.03(+0.08%) |
May 29, 2007 | 35.80 | 35.80 | 34.85 | 35.31 | 218,700 | -1.00(-2.75%) |
May 25, 2007 | 36.10 | 36.34 | 35.80 | 36.31 | 87,200 | +0.51(+1.42%) |
May 24, 2007 | 36.50 | 36.62 | 35.57 | 35.80 | 98,500 | -0.84(-2.29%) |
May 23, 2007 | 36.50 | 36.81 | 36.24 | 36.64 | 98,400 | +0.09(+0.24%) |
May 22, 2007 | 37.05 | 37.05 | 36.43 | 36.55 | 96,000 | -0.64(-1.72%) |
May 21, 2007 | 36.80 | 37.35 | 36.38 | 37.19 | 244,700 | +0.54(+1.47%) |
May 18, 2007 | 36.80 | 36.97 | 36.55 | 36.65 | 159,500 | -0.05(-0.14%) |
May 17, 2007 | 35.60 | 36.70 | 35.60 | 36.70 | 149,300 | +1.17(+3.29%) |
May 16, 2007 | 35.65 | 35.67 | 35.17 | 35.53 | 198,300 | -0.36(-1.00%) |
May 15, 2007 | 35.50 | 35.98 | 35.47 | 35.89 | 114,500 | +0.39(+1.10%) |
May 14, 2007 | 35.85 | 35.85 | 35.39 | 35.50 | 68,200 | -0.12(-0.34%) |
May 11, 2007 | 35.58 | 35.71 | 35.29 | 35.62 | 103,700 | +0.27(+0.76%) |
May 10, 2007 | 35.42 | 35.62 | 35.02 | 35.35 | 69,700 | +0.25(+0.71%) |
May 09, 2007 | 35.56 | 35.63 | 34.70 | 35.10 | 119,500 | -0.45(-1.27%) |
May 08, 2007 | 35.25 | 35.69 | 35.00 | 35.55 | 93,800 | +0.32(+0.91%) |
May 07, 2007 | 35.00 | 35.32 | 34.78 | 35.23 | 128,100 | -0.11(-0.31%) |
May 04, 2007 | 36.23 | 36.19 | 35.25 | 35.34 | 408,900 | -0.75(-2.08%) |
May 03, 2007 | 36.15 | 36.32 | 35.87 | 36.09 | 232,600 | -0.23(-0.63%) |
May 02, 2007 | 36.75 | 36.75 | 36.05 | 36.32 | 154,100 | -0.56(-1.51%) |
May 01, 2007 | 37.40 | 37.79 | 36.72 | 36.88 | 158,800 | -0.62(-1.67%) |
Apr 30, 2007 | 37.80 | 38.00 | 37.45 | 37.50 | 103,000 | -0.37(-0.98%) |
Apr 27, 2007 | 37.05 | 38.07 | 37.00 | 37.87 | 148,700 | +0.62(+1.66%) |
Apr 26, 2007 | 37.40 | 37.92 | 37.04 | 37.25 | 206,300 | -0.32(-0.85%) |
Apr 25, 2007 | 37.23 | 37.61 | 36.91 | 37.57 | 144,800 | +0.70(+1.90%) |
Apr 24, 2007 | 37.50 | 37.79 | 36.64 | 36.87 | 202,700 | -0.60(-1.60%) |
Apr 23, 2007 | 36.75 | 37.60 | 36.56 | 37.47 | 161,200 | +0.92(+2.52%) |
Apr 20, 2007 | 36.12 | 36.64 | 36.05 | 36.55 | 62,500 | +0.52(+1.44%) |
Apr 19, 2007 | 36.51 | 36.52 | 35.97 | 36.03 | 127,500 | -0.66(-1.80%) |
Apr 18, 2007 | 36.59 | 36.88 | 36.24 | 36.69 | 188,300 | -0.10(-0.27%) |
Apr 17, 2007 | 37.65 | 37.79 | 36.74 | 36.79 | 175,400 | -0.66(-1.76%) |
Apr 16, 2007 | 37.70 | 37.80 | 37.11 | 37.45 | 138,000 | -0.30(-0.79%) |
Apr 13, 2007 | 38.05 | 38.10 | 37.62 | 37.75 | 115,800 | -0.02(-0.05%) |
Apr 12, 2007 | 37.35 | 37.85 | 37.15 | 37.77 | 72,000 | +0.96(+2.61%) |
Apr 11, 2007 | 36.73 | 37.20 | 36.65 | 36.81 | 154,800 | -0.01(-0.03%) |
Apr 10, 2007 | 36.80 | 37.05 | 36.71 | 36.82 | 112,200 | +0.07(+0.19%) |
Apr 09, 2007 | 37.88 | 38.02 | 36.52 | 36.75 | 355,400 | -1.24(-3.26%) |
Apr 05, 2007 | 38.41 | 38.47 | 37.87 | 37.99 | 130,600 | -0.29(-0.76%) |
Apr 04, 2007 | 38.05 | 38.42 | 37.82 | 38.28 | 175,700 | -0.04(-0.11%) |
Apr 03, 2007 | 38.75 | 38.75 | 38.04 | 38.32 | 227,800 | -0.76(-1.94%) |