Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.96 | 42.34 | 41.76 | 41.93 | 7,007,331 | +0.21(+0.52%) |
Jun 28, 2007 | 41.86 | 42.08 | 41.50 | 41.71 | 5,208,589 | -0.11(-0.27%) |
Jun 27, 2007 | 40.94 | 41.90 | 40.89 | 41.83 | 6,532,315 | +0.75(+1.83%) |
Jun 26, 2007 | 41.02 | 41.19 | 40.88 | 41.07 | 7,056,688 | +0.09(+0.23%) |
Jun 25, 2007 | 40.98 | 41.10 | 40.63 | 40.98 | 5,584,435 | +0.02(+0.05%) |
Jun 22, 2007 | 40.76 | 41.25 | 40.62 | 40.96 | 6,353,872 | -0.01(-0.04%) |
Jun 21, 2007 | 40.26 | 41.00 | 40.05 | 40.97 | 6,863,259 | +0.60(+1.49%) |
Jun 20, 2007 | 40.42 | 40.71 | 40.05 | 40.37 | 5,193,575 | +0.01(+0.04%) |
Jun 19, 2007 | 39.92 | 40.42 | 39.91 | 40.36 | 4,761,312 | +0.24(+0.59%) |
Jun 18, 2007 | 40.06 | 40.44 | 40.06 | 40.12 | 3,290,892 | -0.06(-0.16%) |
Jun 15, 2007 | 40.27 | 40.43 | 40.14 | 40.19 | 5,395,818 | +0.24(+0.59%) |
Jun 14, 2007 | 39.99 | 40.19 | 39.84 | 39.95 | 3,214,684 | -0.15(-0.38%) |
Jun 13, 2007 | 39.51 | 40.10 | 39.48 | 40.10 | 3,965,457 | +0.58(+1.47%) |
Jun 12, 2007 | 39.53 | 39.93 | 39.48 | 39.52 | 3,485,320 | -0.39(-0.97%) |
Jun 11, 2007 | 39.92 | 40.06 | 39.63 | 39.91 | 4,018,279 | -0.22(-0.55%) |
Jun 08, 2007 | 39.51 | 40.29 | 39.51 | 40.13 | 5,554,368 | +0.54(+1.36%) |
Jun 07, 2007 | 40.14 | 40.34 | 39.59 | 39.59 | 9,683,799 | -0.40(-1.00%) |
Jun 06, 2007 | 39.62 | 40.14 | 39.30 | 39.99 | 6,954,141 | +0.27(+0.67%) |
Jun 05, 2007 | 40.00 | 40.05 | 39.51 | 39.73 | 4,134,630 | -0.48(-1.19%) |
Jun 04, 2007 | 40.09 | 40.62 | 40.06 | 40.21 | 3,836,663 | -0.12(-0.30%) |
Jun 01, 2007 | 40.51 | 40.77 | 39.76 | 40.33 | 6,907,338 | -0.13(-0.32%) |
May 31, 2007 | 40.21 | 41.16 | 40.10 | 40.46 | 9,838,546 | -0.04(-0.11%) |
May 30, 2007 | 40.34 | 40.54 | 40.06 | 40.50 | 4,415,873 | -0.03(-0.07%) |
May 29, 2007 | 40.34 | 40.82 | 40.29 | 40.53 | 4,562,622 | +0.12(+0.30%) |
May 25, 2007 | 40.47 | 40.62 | 40.20 | 40.41 | 4,743,863 | +0.07(+0.18%) |
May 24, 2007 | 40.19 | 40.71 | 40.11 | 40.34 | 6,840,517 | +0.20(+0.50%) |
May 23, 2007 | 40.40 | 40.74 | 40.09 | 40.14 | 5,708,393 | +0.05(+0.12%) |
May 22, 2007 | 39.83 | 40.19 | 39.72 | 40.09 | 8,415,826 | +0.13(+0.32%) |
May 21, 2007 | 40.42 | 40.47 | 39.73 | 39.96 | 4,946,243 | -0.46(-1.13%) |
May 18, 2007 | 40.06 | 40.42 | 39.88 | 40.42 | 5,283,561 | +0.59(+1.49%) |
May 17, 2007 | 39.28 | 40.02 | 39.22 | 39.82 | 5,108,494 | +0.55(+1.40%) |
May 16, 2007 | 38.95 | 39.28 | 38.72 | 39.27 | 4,193,395 | +0.43(+1.11%) |
May 15, 2007 | 39.30 | 39.53 | 38.74 | 38.84 | 4,981,371 | -0.35(-0.90%) |
May 14, 2007 | 39.41 | 39.68 | 39.08 | 39.19 | 5,648,451 | -0.19(-0.49%) |
May 11, 2007 | 39.09 | 39.77 | 39.03 | 39.38 | 4,582,754 | +0.01(+0.04%) |
May 10, 2007 | 39.73 | 40.27 | 39.13 | 39.37 | 7,264,594 | +0.01(+0.02%) |
May 09, 2007 | 39.10 | 39.51 | 39.01 | 39.36 | 7,150,334 | +0.24(+0.60%) |
May 08, 2007 | 38.97 | 39.15 | 38.90 | 39.13 | 6,240,921 | +0.38(+0.98%) |
May 07, 2007 | 38.65 | 38.96 | 38.53 | 38.75 | 3,486,609 | +0.21(+0.54%) |
May 04, 2007 | 38.27 | 38.70 | 38.18 | 38.54 | 6,182,581 | +0.47(+1.22%) |
May 03, 2007 | 38.43 | 38.57 | 37.97 | 38.07 | 5,549,885 | -0.15(-0.39%) |
May 02, 2007 | 38.27 | 38.89 | 38.18 | 38.22 | 3,858,944 | -0.08(-0.21%) |
May 01, 2007 | 38.39 | 38.62 | 38.05 | 38.30 | 5,449,972 | -0.08(-0.21%) |
Apr 30, 2007 | 38.95 | 39.18 | 38.37 | 38.38 | 5,834,262 | -0.64(-1.63%) |
Apr 27, 2007 | 38.70 | 39.10 | 38.45 | 39.02 | 5,964,963 | +0.30(+0.78%) |
Apr 26, 2007 | 38.73 | 38.95 | 38.66 | 38.72 | 3,765,050 | -0.16(-0.42%) |
Apr 25, 2007 | 38.93 | 39.06 | 38.64 | 38.88 | 4,964,555 | +0.01(+0.04%) |
Apr 24, 2007 | 39.10 | 39.12 | 38.71 | 38.87 | 5,513,446 | -0.45(-1.15%) |
Apr 23, 2007 | 39.48 | 39.63 | 39.12 | 39.32 | 3,861,007 | -0.17(-0.44%) |
Apr 20, 2007 | 40.03 | 40.17 | 39.30 | 39.49 | 8,678,733 | -0.14(-0.36%) |
Apr 19, 2007 | 39.22 | 39.71 | 39.20 | 39.63 | 4,587,693 | +0.21(+0.55%) |
Apr 18, 2007 | 39.56 | 39.91 | 39.26 | 39.42 | 4,959,786 | -0.42(-1.04%) |
Apr 17, 2007 | 39.69 | 40.14 | 39.53 | 39.84 | 8,316,546 | +0.86(+2.21%) |
Apr 16, 2007 | 38.93 | 39.02 | 38.69 | 38.98 | 3,952,553 | +0.17(+0.44%) |
Apr 13, 2007 | 39.24 | 39.24 | 38.55 | 38.80 | 3,668,162 | -0.37(-0.95%) |
Apr 12, 2007 | 39.18 | 39.43 | 38.51 | 39.18 | 5,174,982 | +0.47(+1.20%) |
Apr 11, 2007 | 39.13 | 39.25 | 38.57 | 38.71 | 5,393,600 | -0.46(-1.17%) |
Apr 10, 2007 | 39.27 | 39.46 | 38.93 | 39.17 | 3,421,316 | -0.11(-0.27%) |
Apr 09, 2007 | 39.41 | 39.47 | 39.07 | 39.28 | 3,212,218 | -0.04(-0.11%) |
Apr 05, 2007 | 39.05 | 39.49 | 38.88 | 39.32 | 3,891,171 | +0.31(+0.79%) |
Apr 04, 2007 | 39.19 | 39.19 | 38.75 | 39.01 | 4,810,019 | -0.07(-0.18%) |
Apr 03, 2007 | 38.68 | 39.41 | 38.57 | 39.08 | 6,398,823 | +0.46(+1.19%) |