Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.20 | 35.45 | 34.95 | 35.44 | 24,672,316 | +0.79(+2.29%) |
Jun 28, 2007 | 34.99 | 35.21 | 34.55 | 34.64 | 22,131,284 | -0.23(-0.67%) |
Jun 27, 2007 | 33.97 | 34.99 | 33.65 | 34.88 | 34,188,424 | +0.66(+1.93%) |
Jun 26, 2007 | 35.39 | 35.45 | 34.00 | 34.22 | 38,066,772 | -1.01(-2.87%) |
Jun 25, 2007 | 35.37 | 35.90 | 35.13 | 35.23 | 28,406,252 | -0.32(-0.89%) |
Jun 22, 2007 | 35.91 | 36.11 | 35.28 | 35.55 | 27,511,784 | -0.42(-1.17%) |
Jun 21, 2007 | 35.66 | 36.06 | 35.44 | 35.96 | 22,894,264 | +0.66(+1.88%) |
Jun 20, 2007 | 36.30 | 36.47 | 35.26 | 35.30 | 24,485,466 | -0.92(-2.53%) |
Jun 19, 2007 | 36.24 | 36.34 | 36.01 | 36.22 | 19,430,340 | -0.21(-0.57%) |
Jun 18, 2007 | 36.44 | 36.75 | 36.39 | 36.43 | 16,723,343 | +0.08(+0.21%) |
Jun 15, 2007 | 36.11 | 36.46 | 35.94 | 36.35 | 26,458,560 | +0.59(+1.64%) |
Jun 14, 2007 | 35.36 | 35.85 | 35.21 | 35.76 | 18,668,082 | +0.66(+1.89%) |
Jun 13, 2007 | 34.90 | 35.30 | 34.90 | 35.10 | 29,871,546 | +0.29(+0.82%) |
Jun 12, 2007 | 35.14 | 35.30 | 34.78 | 34.81 | 21,176,152 | -0.34(-0.97%) |
Jun 11, 2007 | 34.99 | 35.46 | 34.78 | 35.15 | 16,948,080 | +0.26(+0.75%) |
Jun 08, 2007 | 34.74 | 34.94 | 34.40 | 34.89 | 24,371,542 | +0.01(+0.04%) |
Jun 07, 2007 | 35.36 | 35.63 | 34.80 | 34.88 | 22,439,876 | -0.51(-1.45%) |
Jun 06, 2007 | 35.75 | 35.62 | 35.14 | 35.39 | 21,859,168 | -0.40(-1.12%) |
Jun 05, 2007 | 35.71 | 35.96 | 35.50 | 35.79 | 16,931,666 | -0.05(-0.15%) |
Jun 04, 2007 | 35.60 | 36.07 | 35.44 | 35.85 | 19,614,038 | +0.25(+0.70%) |
Jun 01, 2007 | 34.96 | 35.75 | 35.15 | 35.60 | 25,550,320 | +0.65(+1.85%) |
May 31, 2007 | 34.90 | 35.18 | 34.72 | 34.95 | 30,083,764 | +0.06(+0.17%) |
May 30, 2007 | 33.79 | 34.98 | 33.82 | 34.90 | 28,909,544 | +0.88(+2.59%) |
May 29, 2007 | 34.43 | 34.44 | 33.71 | 34.01 | 23,394,654 | -0.48(-1.40%) |
May 25, 2007 | 34.17 | 34.56 | 34.04 | 34.50 | 25,786,784 | +0.56(+1.64%) |
May 24, 2007 | 34.63 | 35.00 | 33.71 | 33.94 | 46,887,452 | -0.69(-1.98%) |
May 23, 2007 | 34.24 | 35.11 | 34.42 | 34.63 | 32,147,556 | +0.39(+1.13%) |
May 22, 2007 | 34.24 | 34.71 | 33.86 | 34.24 | 30,593,704 | -0.00(-0.01%) |
May 21, 2007 | 33.97 | 34.67 | 33.97 | 34.24 | 39,139,844 | +0.46(+1.35%) |
May 18, 2007 | 33.21 | 33.91 | 32.84 | 33.79 | 38,875,628 | +0.72(+2.18%) |
May 17, 2007 | 32.29 | 33.22 | 32.05 | 33.07 | 34,799,136 | +0.63(+1.95%) |
May 16, 2007 | 32.02 | 32.44 | 31.89 | 32.43 | 35,119,876 | +0.51(+1.60%) |
May 15, 2007 | 31.92 | 32.30 | 31.79 | 31.92 | 22,129,544 | +0.00(+0.00%) |
May 14, 2007 | 31.69 | 32.01 | 31.69 | 31.92 | 23,660,084 | +0.24(+0.75%) |
May 11, 2007 | 31.33 | 31.85 | 31.33 | 31.69 | 24,077,312 | +0.50(+1.61%) |
May 10, 2007 | 31.67 | 31.81 | 31.01 | 31.18 | 21,857,184 | -0.46(-1.47%) |
May 09, 2007 | 31.64 | 31.79 | 31.27 | 31.65 | 26,131,802 | -0.06(-0.20%) |
May 08, 2007 | 31.71 | 31.85 | 31.40 | 31.71 | 16,360,725 | -0.04(-0.13%) |
May 07, 2007 | 31.58 | 31.76 | 31.35 | 31.75 | 15,310,116 | +0.07(+0.21%) |
May 04, 2007 | 31.61 | 32.03 | 31.55 | 31.69 | 18,752,588 | +0.09(+0.29%) |
May 03, 2007 | 31.22 | 31.72 | 31.14 | 31.60 | 31,505,376 | +0.26(+0.82%) |
May 02, 2007 | 31.24 | 31.45 | 31.01 | 31.34 | 20,493,690 | +0.10(+0.33%) |
May 01, 2007 | 31.29 | 31.55 | 31.03 | 31.23 | 21,484,274 | -0.07(-0.23%) |
Apr 30, 2007 | 31.44 | 31.93 | 31.21 | 31.31 | 24,091,312 | -0.31(-0.99%) |
Apr 27, 2007 | 31.78 | 31.88 | 31.36 | 31.62 | 19,550,614 | -0.31(-0.98%) |
Apr 26, 2007 | 31.50 | 32.05 | 31.50 | 31.93 | 21,875,204 | -0.04(-0.13%) |
Apr 25, 2007 | 31.55 | 32.15 | 31.17 | 31.97 | 31,050,528 | +0.53(+1.69%) |
Apr 24, 2007 | 31.66 | 31.88 | 31.33 | 31.44 | 24,305,168 | -0.43(-1.36%) |
Apr 23, 2007 | 32.03 | 32.35 | 31.78 | 31.87 | 29,216,702 | -0.29(-0.91%) |
Apr 20, 2007 | 31.62 | 32.20 | 31.32 | 32.16 | 27,406,394 | +0.89(+2.84%) |
Apr 19, 2007 | 31.27 | 31.43 | 31.08 | 31.27 | 14,836,906 | -0.25(-0.80%) |
Apr 18, 2007 | 31.57 | 31.64 | 31.36 | 31.53 | 17,586,654 | -0.27(-0.84%) |
Apr 17, 2007 | 31.92 | 32.13 | 31.61 | 31.79 | 20,372,298 | -0.08(-0.24%) |
Apr 16, 2007 | 31.94 | 31.97 | 31.54 | 31.87 | 17,507,084 | +0.03(+0.09%) |
Apr 13, 2007 | 31.83 | 31.95 | 31.52 | 31.84 | 21,808,488 | +0.02(+0.07%) |
Apr 12, 2007 | 31.46 | 31.87 | 31.17 | 31.82 | 26,344,868 | +0.57(+1.82%) |
Apr 11, 2007 | 31.49 | 31.58 | 31.16 | 31.25 | 24,249,814 | -0.10(-0.32%) |
Apr 10, 2007 | 31.00 | 31.51 | 31.00 | 31.35 | 26,845,444 | +0.46(+1.51%) |
Apr 09, 2007 | 30.25 | 31.22 | 29.90 | 30.89 | 21,458,206 | +0.21(+0.68%) |
Apr 05, 2007 | 30.55 | 30.86 | 30.40 | 30.68 | 15,335,418 | +0.10(+0.32%) |
Apr 04, 2007 | 30.46 | 30.67 | 30.08 | 30.58 | 25,328,578 | -0.05(-0.15%) |
Apr 03, 2007 | 30.53 | 30.85 | 30.34 | 30.62 | 22,747,850 | -0.16(-0.51%) |