Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.06 | 36.13 | 35.66 | 35.67 | 297,581 | -0.36(-1.01%) |
Jun 28, 2007 | 35.82 | 36.22 | 35.82 | 36.03 | 4,136 | -0.17(-0.48%) |
Jun 27, 2007 | 35.93 | 36.21 | 35.93 | 36.21 | 2,206 | +0.20(+0.56%) |
Jun 26, 2007 | 36.11 | 36.24 | 35.96 | 36.01 | 31,440 | +0.07(+0.20%) |
Jun 25, 2007 | 36.30 | 36.30 | 35.93 | 35.93 | 1,103 | -0.13(-0.36%) |
Jun 22, 2007 | 36.32 | 36.32 | 36.06 | 36.06 | 6,894 | -0.48(-1.31%) |
Jun 21, 2007 | 36.43 | 36.61 | 36.40 | 36.54 | 8,411 | -0.09(-0.24%) |
Jun 20, 2007 | 37.12 | 37.12 | 36.63 | 36.63 | 2,895 | -0.50(-1.35%) |
Jun 19, 2007 | 37.01 | 37.13 | 36.98 | 37.13 | 4,550 | +0.08(+0.22%) |
Jun 18, 2007 | 37.03 | 37.11 | 36.96 | 37.05 | 55,986 | +0.04(+0.10%) |
Jun 15, 2007 | 37.01 | 37.16 | 36.93 | 37.01 | 139,413 | +0.23(+0.63%) |
Jun 14, 2007 | 36.80 | 36.81 | 36.74 | 36.78 | 39,300 | +0.09(+0.24%) |
Jun 13, 2007 | 36.53 | 36.69 | 36.51 | 36.69 | 2,344 | +0.41(+1.14%) |
Jun 12, 2007 | 36.62 | 36.69 | 36.28 | 36.28 | 19,443 | -0.51(-1.38%) |
Jun 11, 2007 | 36.62 | 36.82 | 36.54 | 36.79 | 10,342 | +0.20(+0.54%) |
Jun 08, 2007 | 36.32 | 36.59 | 36.27 | 36.59 | 4,550 | +0.33(+0.92%) |
Jun 07, 2007 | 36.57 | 36.59 | 36.26 | 36.26 | 21,511 | -0.49(-1.32%) |
Jun 06, 2007 | 36.72 | 36.75 | 36.70 | 36.74 | 4,688 | -0.31(-0.84%) |
Jun 05, 2007 | 37.19 | 37.19 | 36.99 | 37.06 | 2,206 | -0.29(-0.78%) |
Jun 04, 2007 | 37.35 | 37.36 | 37.32 | 37.35 | 18,064 | -0.04(-0.12%) |
Jun 01, 2007 | 37.23 | 37.42 | 37.23 | 37.39 | 1,103 | +0.20(+0.55%) |
May 31, 2007 | 37.14 | 37.19 | 37.14 | 37.19 | 1,516 | +0.00(+0.00%) |
May 30, 2007 | 36.93 | 37.21 | 36.93 | 37.19 | 1,241 | +0.15(+0.41%) |
May 29, 2007 | 37.07 | 37.10 | 36.93 | 37.03 | 1,516 | +0.03(+0.08%) |
May 25, 2007 | 36.90 | 37.01 | 36.90 | 37.01 | 2,895 | +0.04(+0.12%) |
May 24, 2007 | 37.03 | 37.35 | 36.96 | 36.96 | 4,964 | -0.26(-0.70%) |
May 23, 2007 | 37.36 | 37.39 | 37.22 | 37.22 | 1,516 | -0.14(-0.37%) |
May 22, 2007 | 37.06 | 37.36 | 37.06 | 37.36 | 8,963 | +0.16(+0.43%) |
May 21, 2007 | 37.22 | 37.22 | 37.20 | 37.20 | 1,654 | -0.01(-0.04%) |
May 18, 2007 | 37.31 | 37.31 | 37.14 | 37.22 | 2,344 | +0.07(+0.20%) |
May 17, 2007 | 37.17 | 37.17 | 36.98 | 37.14 | 2,344 | +0.04(+0.10%) |
May 16, 2007 | 37.01 | 37.11 | 36.97 | 37.11 | 689 | +0.23(+0.63%) |
May 15, 2007 | 37.06 | 37.22 | 36.88 | 36.88 | 2,482 | -0.06(-0.16%) |
May 14, 2007 | 37.24 | 37.24 | 36.93 | 36.93 | 4,550 | -0.23(-0.62%) |
May 11, 2007 | 37.08 | 37.17 | 37.06 | 37.17 | 3,723 | +0.25(+0.67%) |
May 10, 2007 | 37.24 | 37.24 | 36.92 | 36.92 | 28,544 | -0.46(-1.24%) |
May 09, 2007 | 37.19 | 37.45 | 37.19 | 37.38 | 5,929 | +0.17(+0.47%) |
May 08, 2007 | 37.09 | 37.22 | 37.09 | 37.21 | 4,136 | -0.07(-0.18%) |
May 07, 2007 | 37.27 | 37.27 | 37.26 | 37.27 | 1,792 | +0.15(+0.39%) |
May 04, 2007 | 37.17 | 37.21 | 37.13 | 37.13 | 3,447 | +0.04(+0.12%) |
May 03, 2007 | 36.93 | 37.09 | 36.90 | 37.09 | 8,135 | +0.28(+0.75%) |
May 02, 2007 | 36.86 | 36.88 | 36.80 | 36.81 | 10,204 | +0.10(+0.28%) |
May 01, 2007 | 36.68 | 36.71 | 36.40 | 36.71 | 10,066 | +0.14(+0.40%) |
Apr 30, 2007 | 36.79 | 36.90 | 36.56 | 36.56 | 51,573 | -0.42(-1.14%) |
Apr 27, 2007 | 36.77 | 36.98 | 36.77 | 36.98 | 1,103 | -0.06(-0.16%) |
Apr 26, 2007 | 36.89 | 37.04 | 36.88 | 37.04 | 1,930 | +0.17(+0.45%) |
Apr 25, 2007 | 36.68 | 36.88 | 36.67 | 36.88 | 1,241 | +0.30(+0.81%) |
Apr 24, 2007 | 36.65 | 36.66 | 36.41 | 36.58 | 18,202 | -0.22(-0.61%) |
Apr 23, 2007 | 37.14 | 37.14 | 36.80 | 36.80 | 1,241 | -0.22(-0.59%) |
Apr 20, 2007 | 37.07 | 37.07 | 36.98 | 37.02 | 4,964 | +0.12(+0.31%) |
Apr 19, 2007 | 36.73 | 36.98 | 36.71 | 36.90 | 3,309 | -0.01(-0.02%) |
Apr 18, 2007 | 36.69 | 36.95 | 36.69 | 36.91 | 2,620 | +0.37(+1.01%) |
Apr 17, 2007 | 36.57 | 36.68 | 36.54 | 36.54 | 10,480 | -0.08(-0.22%) |
Apr 16, 2007 | 36.18 | 36.69 | 36.18 | 36.62 | 37,370 | +0.65(+1.81%) |
Apr 13, 2007 | 35.64 | 35.97 | 35.64 | 35.97 | 31,026 | +0.29(+0.81%) |
Apr 12, 2007 | 35.75 | 35.75 | 35.48 | 35.68 | 24,683 | -0.07(-0.18%) |
Apr 11, 2007 | 36.08 | 36.08 | 35.74 | 35.74 | 13,100 | -0.33(-0.90%) |
Apr 10, 2007 | 36.16 | 36.16 | 36.06 | 36.07 | 4,274 | +0.03(+0.08%) |
Apr 09, 2007 | 36.14 | 36.14 | 36.03 | 36.04 | 3,033 | -0.25(-0.70%) |
Apr 05, 2007 | 36.15 | 36.30 | 36.14 | 36.30 | 28,406 | +0.01(+0.04%) |
Apr 04, 2007 | 36.40 | 36.40 | 36.24 | 36.28 | 11,583 | -0.21(-0.58%) |
Apr 03, 2007 | 36.35 | 36.54 | 36.27 | 36.49 | 10,066 | +0.51(+1.43%) |