Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.26 | 40.88 | 39.97 | 40.19 | 969,930 | +0.10(+0.24%) |
Jun 28, 2007 | 39.36 | 40.41 | 39.30 | 40.09 | 1,140,087 | +0.79(+2.01%) |
Jun 27, 2007 | 38.57 | 39.37 | 38.10 | 39.30 | 777,768 | +0.68(+1.75%) |
Jun 26, 2007 | 38.91 | 39.23 | 38.20 | 38.62 | 1,261,565 | +0.17(+0.45%) |
Jun 25, 2007 | 37.48 | 39.07 | 37.48 | 38.45 | 1,195,679 | +0.84(+2.24%) |
Jun 22, 2007 | 37.92 | 38.07 | 37.16 | 37.61 | 1,034,174 | -0.23(-0.62%) |
Jun 21, 2007 | 37.01 | 37.92 | 36.55 | 37.84 | 824,216 | +0.86(+2.33%) |
Jun 20, 2007 | 38.02 | 38.19 | 36.93 | 36.98 | 1,005,596 | -0.59(-1.57%) |
Jun 19, 2007 | 38.10 | 39.35 | 37.23 | 37.57 | 1,924,074 | +0.87(+2.37%) |
Jun 18, 2007 | 37.36 | 37.49 | 36.44 | 36.70 | 493,936 | -0.63(-1.70%) |
Jun 15, 2007 | 37.11 | 37.80 | 36.90 | 37.34 | 1,043,918 | +0.67(+1.82%) |
Jun 14, 2007 | 35.60 | 37.09 | 35.59 | 36.67 | 681,292 | +1.28(+3.61%) |
Jun 13, 2007 | 34.67 | 35.56 | 34.56 | 35.39 | 420,974 | +0.82(+2.36%) |
Jun 12, 2007 | 34.97 | 35.42 | 34.56 | 34.58 | 407,854 | -0.63(-1.78%) |
Jun 11, 2007 | 34.67 | 35.42 | 34.51 | 35.20 | 605,880 | +0.31(+0.90%) |
Jun 08, 2007 | 34.76 | 35.25 | 34.40 | 34.89 | 536,091 | +0.04(+0.12%) |
Jun 07, 2007 | 35.48 | 35.86 | 34.72 | 34.84 | 425,389 | -0.88(-2.46%) |
Jun 06, 2007 | 36.16 | 36.16 | 35.40 | 35.72 | 529,514 | -0.55(-1.51%) |
Jun 05, 2007 | 36.23 | 36.53 | 35.90 | 36.27 | 520,294 | +0.01(+0.02%) |
Jun 04, 2007 | 36.17 | 36.51 | 35.80 | 36.26 | 678,335 | +0.03(+0.07%) |
Jun 01, 2007 | 36.19 | 36.74 | 35.64 | 36.23 | 938,902 | +0.30(+0.82%) |
May 31, 2007 | 35.67 | 36.16 | 35.62 | 35.94 | 740,260 | +0.26(+0.73%) |
May 30, 2007 | 35.53 | 35.95 | 35.21 | 35.68 | 614,066 | +0.05(+0.15%) |
May 29, 2007 | 35.49 | 35.91 | 35.37 | 35.63 | 526,206 | +0.34(+0.96%) |
May 25, 2007 | 35.09 | 35.48 | 35.03 | 35.29 | 337,862 | +0.23(+0.67%) |
May 24, 2007 | 35.77 | 36.23 | 34.91 | 35.05 | 582,577 | -0.55(-1.54%) |
May 23, 2007 | 35.93 | 36.70 | 35.58 | 35.60 | 650,177 | -0.83(-2.29%) |
May 22, 2007 | 35.87 | 36.57 | 35.64 | 36.43 | 1,638,422 | +0.52(+1.45%) |
May 21, 2007 | 35.37 | 36.14 | 35.37 | 35.91 | 745,809 | +0.46(+1.30%) |
May 18, 2007 | 35.06 | 35.50 | 34.54 | 35.45 | 726,596 | +0.50(+1.44%) |
May 17, 2007 | 35.04 | 35.31 | 34.56 | 34.95 | 746,448 | -0.20(-0.57%) |
May 16, 2007 | 35.42 | 35.86 | 34.85 | 35.15 | 1,032,653 | -0.33(-0.93%) |
May 15, 2007 | 36.19 | 36.50 | 35.41 | 35.48 | 919,540 | -0.67(-1.85%) |
May 14, 2007 | 36.36 | 37.35 | 35.97 | 36.15 | 1,142,339 | -0.27(-0.74%) |
May 11, 2007 | 36.59 | 36.78 | 36.14 | 36.42 | 1,102,022 | -0.36(-0.99%) |
May 10, 2007 | 36.96 | 37.09 | 36.49 | 36.78 | 1,427,845 | -0.52(-1.40%) |
May 09, 2007 | 36.33 | 37.34 | 35.95 | 37.30 | 1,047,180 | +0.21(+0.56%) |
May 08, 2007 | 37.17 | 37.39 | 36.97 | 37.09 | 923,387 | -0.34(-0.91%) |
May 07, 2007 | 38.23 | 38.35 | 37.28 | 37.43 | 1,107,191 | -0.56(-1.49%) |
May 04, 2007 | 37.19 | 38.13 | 37.15 | 38.00 | 1,019,024 | +0.96(+2.60%) |
May 03, 2007 | 36.21 | 37.09 | 36.21 | 37.03 | 939,609 | +0.76(+2.08%) |
May 02, 2007 | 35.93 | 36.93 | 35.93 | 36.28 | 1,014,188 | +0.22(+0.60%) |
May 01, 2007 | 35.20 | 36.18 | 35.19 | 36.06 | 947,491 | +0.88(+2.49%) |
Apr 30, 2007 | 35.67 | 36.70 | 35.14 | 35.18 | 1,561,900 | -1.26(-3.46%) |
Apr 27, 2007 | 37.77 | 37.80 | 35.66 | 36.44 | 1,783,441 | +2.32(+6.80%) |
Apr 26, 2007 | 34.48 | 34.66 | 34.10 | 34.12 | 1,025,543 | -0.35(-1.01%) |
Apr 25, 2007 | 34.45 | 34.70 | 34.00 | 34.47 | 606,032 | +0.32(+0.94%) |
Apr 24, 2007 | 34.39 | 34.41 | 33.59 | 34.15 | 704,411 | -0.10(-0.28%) |
Apr 23, 2007 | 34.53 | 34.96 | 34.06 | 34.24 | 649,007 | -0.30(-0.86%) |
Apr 20, 2007 | 34.29 | 34.58 | 33.98 | 34.54 | 631,344 | +0.66(+1.95%) |
Apr 19, 2007 | 34.02 | 34.11 | 33.05 | 33.88 | 649,397 | -0.17(-0.51%) |
Apr 18, 2007 | 33.56 | 34.41 | 33.44 | 34.05 | 686,626 | +0.44(+1.32%) |
Apr 17, 2007 | 33.86 | 33.86 | 33.28 | 33.61 | 475,053 | -0.10(-0.28%) |
Apr 16, 2007 | 33.18 | 34.16 | 33.18 | 33.71 | 980,556 | +0.43(+1.28%) |
Apr 13, 2007 | 32.54 | 33.32 | 32.50 | 33.28 | 1,314,433 | +0.69(+2.11%) |
Apr 12, 2007 | 32.15 | 32.59 | 31.99 | 32.59 | 603,150 | +0.43(+1.32%) |
Apr 11, 2007 | 32.32 | 32.39 | 31.80 | 32.17 | 483,824 | -0.14(-0.43%) |
Apr 10, 2007 | 31.61 | 32.57 | 31.61 | 32.31 | 493,237 | +0.63(+1.97%) |
Apr 09, 2007 | 32.34 | 32.56 | 31.45 | 31.68 | 341,084 | -0.55(-1.70%) |
Apr 05, 2007 | 31.25 | 32.34 | 31.14 | 32.23 | 561,195 | +1.03(+3.31%) |
Apr 04, 2007 | 31.44 | 31.47 | 31.13 | 31.19 | 451,192 | -0.15(-0.47%) |
Apr 03, 2007 | 30.84 | 31.81 | 30.78 | 31.34 | 643,720 | +0.56(+1.84%) |