Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.66 | 41.26 | 40.05 | 40.12 | 224,440 | -0.80(-1.96%) |
Jun 28, 2007 | 40.83 | 41.33 | 40.81 | 40.93 | 115,526 | +0.20(+0.49%) |
Jun 27, 2007 | 40.03 | 40.84 | 39.93 | 40.73 | 147,307 | +0.42(+1.05%) |
Jun 26, 2007 | 40.95 | 41.02 | 39.86 | 40.31 | 570,091 | -0.48(-1.18%) |
Jun 25, 2007 | 40.26 | 41.51 | 39.76 | 40.79 | 462,336 | +0.17(+0.42%) |
Jun 22, 2007 | 40.74 | 40.91 | 40.05 | 40.62 | 412,460 | -0.13(-0.32%) |
Jun 21, 2007 | 41.73 | 41.81 | 40.51 | 40.74 | 407,009 | -1.13(-2.70%) |
Jun 20, 2007 | 42.29 | 42.39 | 41.68 | 41.87 | 267,473 | -0.32(-0.76%) |
Jun 19, 2007 | 41.41 | 42.25 | 41.25 | 42.19 | 299,602 | +0.57(+1.37%) |
Jun 18, 2007 | 41.65 | 41.75 | 41.38 | 41.62 | 238,127 | -0.05(-0.12%) |
Jun 15, 2007 | 41.73 | 42.23 | 41.48 | 41.68 | 431,831 | +0.29(+0.71%) |
Jun 14, 2007 | 40.91 | 41.58 | 40.67 | 41.38 | 540,049 | +0.17(+0.42%) |
Jun 13, 2007 | 41.37 | 41.38 | 41.06 | 41.21 | 452,013 | +0.00(+0.00%) |
Jun 12, 2007 | 41.08 | 41.65 | 41.00 | 41.21 | 282,319 | -0.17(-0.42%) |
Jun 11, 2007 | 41.30 | 41.79 | 40.97 | 41.38 | 127,937 | +0.05(+0.13%) |
Jun 08, 2007 | 40.82 | 41.50 | 40.58 | 41.33 | 178,044 | +0.34(+0.82%) |
Jun 07, 2007 | 41.94 | 42.01 | 40.93 | 40.99 | 252,510 | -1.07(-2.54%) |
Jun 06, 2007 | 42.63 | 42.68 | 41.87 | 42.06 | 288,235 | -0.99(-2.30%) |
Jun 05, 2007 | 42.81 | 43.18 | 42.62 | 43.06 | 428,003 | +0.24(+0.56%) |
Jun 04, 2007 | 42.66 | 42.88 | 42.37 | 42.81 | 268,633 | -0.09(-0.20%) |
Jun 01, 2007 | 42.16 | 43.23 | 42.13 | 42.90 | 578,442 | +0.99(+2.37%) |
May 31, 2007 | 41.04 | 42.05 | 41.04 | 41.91 | 415,592 | +0.94(+2.29%) |
May 30, 2007 | 41.06 | 41.05 | 40.39 | 40.97 | 235,691 | -0.09(-0.23%) |
May 29, 2007 | 40.68 | 41.20 | 40.64 | 41.06 | 228,732 | +0.47(+1.15%) |
May 25, 2007 | 40.34 | 40.62 | 40.09 | 40.60 | 221,889 | +0.34(+0.86%) |
May 24, 2007 | 40.56 | 41.03 | 40.15 | 40.25 | 341,706 | -0.42(-1.04%) |
May 23, 2007 | 40.88 | 41.25 | 40.65 | 40.68 | 220,033 | -0.01(-0.02%) |
May 22, 2007 | 40.33 | 40.76 | 39.94 | 40.68 | 158,674 | +0.50(+1.24%) |
May 21, 2007 | 39.70 | 40.53 | 39.68 | 40.18 | 424,755 | +0.33(+0.82%) |
May 18, 2007 | 39.66 | 39.89 | 39.55 | 39.86 | 216,669 | +0.20(+0.50%) |
May 17, 2007 | 39.83 | 39.96 | 39.59 | 39.66 | 242,535 | -0.18(-0.45%) |
May 16, 2007 | 39.24 | 39.90 | 38.91 | 39.84 | 241,027 | +0.58(+1.47%) |
May 15, 2007 | 39.62 | 40.28 | 39.17 | 39.26 | 264,341 | -0.35(-0.89%) |
May 14, 2007 | 40.03 | 40.12 | 39.47 | 39.62 | 432,758 | -0.32(-0.80%) |
May 11, 2007 | 40.30 | 40.30 | 39.73 | 39.93 | 482,634 | -0.10(-0.26%) |
May 10, 2007 | 39.92 | 40.29 | 39.68 | 40.04 | 543,761 | -0.26(-0.64%) |
May 09, 2007 | 39.70 | 40.37 | 39.59 | 40.30 | 268,633 | +0.50(+1.26%) |
May 08, 2007 | 39.49 | 39.82 | 39.42 | 39.80 | 432,758 | -0.04(-0.11%) |
May 07, 2007 | 40.12 | 40.23 | 39.69 | 39.84 | 330,339 | -0.40(-0.99%) |
May 04, 2007 | 39.32 | 40.24 | 39.16 | 40.24 | 406,777 | +1.13(+2.89%) |
May 03, 2007 | 39.31 | 39.42 | 38.66 | 39.11 | 385,782 | -0.11(-0.29%) |
May 02, 2007 | 38.12 | 39.62 | 38.12 | 39.22 | 690,836 | +1.18(+3.11%) |
May 01, 2007 | 39.57 | 39.91 | 37.68 | 38.04 | 833,736 | -1.72(-4.34%) |
Apr 30, 2007 | 39.54 | 41.07 | 38.98 | 39.76 | 1,088,718 | -0.64(-1.58%) |
Apr 27, 2007 | 38.90 | 40.53 | 38.72 | 40.40 | 767,158 | +1.55(+3.99%) |
Apr 26, 2007 | 38.45 | 39.01 | 38.18 | 38.85 | 403,181 | +0.31(+0.81%) |
Apr 25, 2007 | 38.58 | 38.79 | 38.24 | 38.54 | 372,676 | +0.14(+0.36%) |
Apr 24, 2007 | 38.75 | 38.88 | 38.38 | 38.40 | 326,048 | -0.22(-0.58%) |
Apr 23, 2007 | 39.18 | 39.24 | 38.53 | 38.62 | 221,541 | -0.26(-0.67%) |
Apr 20, 2007 | 38.80 | 38.99 | 38.58 | 38.88 | 434,846 | +0.77(+2.01%) |
Apr 19, 2007 | 37.78 | 38.33 | 37.74 | 38.12 | 324,308 | -0.03(-0.09%) |
Apr 18, 2007 | 38.18 | 38.33 | 37.96 | 38.15 | 387,870 | -0.03(-0.07%) |
Apr 17, 2007 | 38.15 | 38.33 | 37.99 | 38.18 | 325,004 | +0.03(+0.07%) |
Apr 16, 2007 | 38.24 | 38.63 | 38.00 | 38.15 | 428,003 | +0.13(+0.34%) |
Apr 13, 2007 | 37.68 | 38.05 | 37.45 | 38.02 | 671,582 | +0.29(+0.78%) |
Apr 12, 2007 | 38.06 | 38.06 | 36.99 | 37.73 | 615,095 | -0.31(-0.82%) |
Apr 11, 2007 | 39.10 | 39.13 | 37.90 | 38.04 | 502,700 | -1.17(-2.99%) |
Apr 10, 2007 | 39.42 | 39.61 | 38.96 | 39.21 | 192,195 | -0.34(-0.87%) |
Apr 09, 2007 | 39.54 | 39.64 | 39.23 | 39.56 | 216,437 | -0.01(-0.02%) |
Apr 05, 2007 | 39.73 | 39.79 | 39.23 | 39.56 | 286,379 | -0.23(-0.58%) |
Apr 04, 2007 | 39.80 | 39.89 | 39.62 | 39.80 | 193,935 | -0.09(-0.24%) |
Apr 03, 2007 | 39.84 | 39.96 | 39.57 | 39.89 | 522,535 | +0.14(+0.35%) |