Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 37.62 | 37.84 | 37.45 | 37.62 | 1,290,116 | +0.02(+0.05%) |
Jun 28, 2007 | 37.62 | 37.75 | 37.45 | 37.60 | 963,846 | -0.03(-0.07%) |
Jun 27, 2007 | 37.24 | 37.69 | 37.17 | 37.62 | 1,960,269 | +0.08(+0.20%) |
Jun 26, 2007 | 37.41 | 37.61 | 37.24 | 37.55 | 972,694 | +0.29(+0.77%) |
Jun 25, 2007 | 37.40 | 37.68 | 37.15 | 37.26 | 1,105,190 | +0.04(+0.11%) |
Jun 22, 2007 | 37.30 | 37.44 | 37.04 | 37.22 | 1,385,414 | -0.30(-0.79%) |
Jun 21, 2007 | 37.17 | 37.51 | 36.82 | 37.51 | 1,157,739 | +0.35(+0.93%) |
Jun 20, 2007 | 37.68 | 37.72 | 37.13 | 37.17 | 1,296,847 | -0.51(-1.35%) |
Jun 19, 2007 | 37.42 | 37.68 | 37.18 | 37.68 | 1,021,583 | +0.25(+0.66%) |
Jun 18, 2007 | 37.35 | 37.58 | 37.19 | 37.43 | 1,100,702 | -0.03(-0.07%) |
Jun 15, 2007 | 37.89 | 38.01 | 37.41 | 37.45 | 2,231,400 | -0.22(-0.58%) |
Jun 14, 2007 | 37.50 | 37.73 | 37.42 | 37.68 | 1,205,211 | +0.26(+0.70%) |
Jun 13, 2007 | 36.82 | 37.56 | 36.65 | 37.41 | 1,985,894 | +0.75(+2.03%) |
Jun 12, 2007 | 36.81 | 36.94 | 36.47 | 36.67 | 1,673,432 | -0.18(-0.48%) |
Jun 11, 2007 | 37.28 | 37.45 | 36.80 | 36.85 | 1,546,841 | -0.42(-1.14%) |
Jun 08, 2007 | 36.67 | 37.29 | 36.51 | 37.27 | 1,597,619 | +0.60(+1.64%) |
Jun 07, 2007 | 36.84 | 37.08 | 36.67 | 36.67 | 2,027,107 | -0.37(-1.01%) |
Jun 06, 2007 | 37.04 | 37.13 | 36.60 | 37.04 | 2,304,727 | -0.01(-0.02%) |
Jun 05, 2007 | 36.69 | 37.55 | 36.20 | 37.05 | 3,416,418 | +1.20(+3.35%) |
Jun 04, 2007 | 36.59 | 36.59 | 35.65 | 35.85 | 1,377,016 | -0.01(-0.02%) |
Jun 01, 2007 | 35.67 | 35.87 | 35.54 | 35.85 | 1,677,919 | +0.26(+0.74%) |
May 31, 2007 | 35.41 | 35.60 | 35.30 | 35.59 | 1,322,780 | +0.19(+0.53%) |
May 30, 2007 | 34.96 | 35.41 | 34.90 | 35.41 | 870,130 | +0.45(+1.28%) |
May 29, 2007 | 34.90 | 35.06 | 34.79 | 34.96 | 1,630,955 | +0.04(+0.12%) |
May 25, 2007 | 34.79 | 34.92 | 34.73 | 34.91 | 1,746,056 | +0.12(+0.34%) |
May 24, 2007 | 35.08 | 35.18 | 34.77 | 34.80 | 2,721,231 | -0.23(-0.65%) |
May 23, 2007 | 35.04 | 35.19 | 34.94 | 35.02 | 2,054,503 | -0.01(-0.02%) |
May 22, 2007 | 35.26 | 35.26 | 34.96 | 35.03 | 1,684,532 | -0.14(-0.41%) |
May 21, 2007 | 35.23 | 35.69 | 35.06 | 35.18 | 2,402,746 | -0.03(-0.07%) |
May 18, 2007 | 35.13 | 35.66 | 35.08 | 35.20 | 1,992,828 | +0.13(+0.36%) |
May 17, 2007 | 35.17 | 35.23 | 35.01 | 35.08 | 1,437,207 | -0.08(-0.24%) |
May 16, 2007 | 35.08 | 35.22 | 34.89 | 35.16 | 2,496,166 | +0.17(+0.48%) |
May 15, 2007 | 35.00 | 35.14 | 34.73 | 34.99 | 3,505,733 | +0.06(+0.17%) |
May 14, 2007 | 34.85 | 34.98 | 34.71 | 34.93 | 1,719,297 | +0.08(+0.24%) |
May 11, 2007 | 34.80 | 34.90 | 34.61 | 34.85 | 906,447 | +0.13(+0.37%) |
May 10, 2007 | 34.47 | 34.80 | 34.50 | 34.72 | 2,335,908 | -0.08(-0.22%) |
May 09, 2007 | 34.72 | 34.88 | 34.61 | 34.80 | 985,448 | +0.14(+0.42%) |
May 08, 2007 | 34.51 | 34.69 | 34.16 | 34.65 | 1,215,721 | +0.00(+0.00%) |
May 07, 2007 | 34.68 | 34.87 | 34.53 | 34.65 | 688,219 | -0.03(-0.07%) |
May 04, 2007 | 34.56 | 34.78 | 34.33 | 34.68 | 843,388 | +0.14(+0.39%) |
May 03, 2007 | 34.13 | 34.54 | 34.13 | 34.54 | 973,521 | +0.41(+1.22%) |
May 02, 2007 | 33.96 | 34.20 | 33.87 | 34.13 | 655,162 | +0.10(+0.30%) |
May 01, 2007 | 33.89 | 34.09 | 33.70 | 34.03 | 1,130,263 | +0.32(+0.95%) |
Apr 30, 2007 | 33.95 | 34.11 | 33.64 | 33.70 | 875,744 | -0.27(-0.80%) |
Apr 27, 2007 | 34.08 | 34.08 | 33.81 | 33.97 | 700,384 | -0.16(-0.47%) |
Apr 26, 2007 | 34.57 | 34.58 | 34.00 | 34.14 | 1,063,741 | -0.37(-1.08%) |
Apr 25, 2007 | 34.39 | 34.62 | 34.04 | 34.51 | 1,558,331 | +0.15(+0.44%) |
Apr 24, 2007 | 33.44 | 34.69 | 33.44 | 34.36 | 2,265,631 | +0.96(+2.87%) |
Apr 23, 2007 | 33.87 | 34.05 | 33.06 | 33.40 | 1,068,464 | +0.01(+0.03%) |
Apr 20, 2007 | 33.15 | 33.45 | 33.04 | 33.39 | 1,678,650 | +0.64(+1.94%) |
Apr 19, 2007 | 32.41 | 33.09 | 32.32 | 32.76 | 1,392,425 | +0.25(+0.76%) |
Apr 18, 2007 | 32.41 | 32.60 | 32.18 | 32.51 | 1,029,183 | +0.14(+0.42%) |
Apr 17, 2007 | 32.09 | 32.49 | 31.92 | 32.37 | 1,081,489 | +0.19(+0.58%) |
Apr 16, 2007 | 31.91 | 32.26 | 31.91 | 32.19 | 827,328 | +0.33(+1.04%) |
Apr 13, 2007 | 31.86 | 31.97 | 31.71 | 31.86 | 1,213,359 | +0.01(+0.03%) |
Apr 12, 2007 | 31.61 | 31.97 | 31.54 | 31.85 | 1,389,193 | +0.31(+0.99%) |
Apr 11, 2007 | 31.59 | 31.61 | 31.48 | 31.54 | 1,083,757 | -0.09(-0.29%) |
Apr 10, 2007 | 31.63 | 31.76 | 31.59 | 31.63 | 688,810 | +0.06(+0.19%) |
Apr 09, 2007 | 31.52 | 31.59 | 31.43 | 31.57 | 402,799 | +0.12(+0.38%) |
Apr 05, 2007 | 31.31 | 31.48 | 31.30 | 31.45 | 394,061 | +0.08(+0.24%) |
Apr 04, 2007 | 31.68 | 31.77 | 31.32 | 31.37 | 625,252 | -0.35(-1.09%) |
Apr 03, 2007 | 31.44 | 31.76 | 31.37 | 31.72 | 819,061 | +0.29(+0.92%) |