Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.72 | 35.12 | 34.36 | 34.80 | 14,384,614 | +0.26(+0.75%) |
Jun 28, 2007 | 34.72 | 35.04 | 34.52 | 34.54 | 14,067,258 | +0.07(+0.20%) |
Jun 27, 2007 | 33.54 | 34.47 | 33.40 | 34.47 | 12,931,492 | +0.60(+1.77%) |
Jun 26, 2007 | 34.71 | 34.71 | 33.80 | 33.87 | 14,201,988 | -0.41(-1.19%) |
Jun 25, 2007 | 34.30 | 34.99 | 33.93 | 34.28 | 14,838,719 | -0.40(-1.16%) |
Jun 22, 2007 | 35.10 | 35.11 | 34.39 | 34.68 | 14,308,685 | -0.64(-1.81%) |
Jun 21, 2007 | 34.85 | 35.51 | 34.44 | 35.32 | 15,954,335 | +0.61(+1.75%) |
Jun 20, 2007 | 35.74 | 35.85 | 34.59 | 34.72 | 17,056,622 | -0.80(-2.25%) |
Jun 19, 2007 | 35.50 | 35.74 | 35.37 | 35.51 | 10,801,138 | -0.14(-0.38%) |
Jun 18, 2007 | 35.89 | 35.89 | 35.32 | 35.65 | 13,908,937 | +0.15(+0.41%) |
Jun 15, 2007 | 35.16 | 35.55 | 35.15 | 35.50 | 14,228,735 | +0.91(+2.64%) |
Jun 14, 2007 | 34.14 | 34.63 | 34.12 | 34.59 | 12,603,270 | +0.93(+2.76%) |
Jun 13, 2007 | 33.21 | 33.87 | 33.07 | 33.66 | 14,120,194 | +0.62(+1.87%) |
Jun 12, 2007 | 33.41 | 33.62 | 32.75 | 33.04 | 21,587,276 | -0.51(-1.52%) |
Jun 11, 2007 | 33.14 | 33.81 | 32.93 | 33.55 | 13,882,327 | +0.56(+1.68%) |
Jun 08, 2007 | 32.18 | 33.20 | 31.88 | 33.00 | 21,031,378 | +1.15(+3.61%) |
Jun 07, 2007 | 33.09 | 33.39 | 31.48 | 31.85 | 24,177,732 | -1.31(-3.96%) |
Jun 06, 2007 | 33.54 | 33.65 | 32.77 | 33.16 | 22,708,768 | -0.92(-2.69%) |
Jun 05, 2007 | 34.21 | 34.32 | 33.74 | 34.08 | 12,859,433 | -0.28(-0.82%) |
Jun 04, 2007 | 34.11 | 34.55 | 34.04 | 34.36 | 10,712,333 | -0.31(-0.90%) |
Jun 01, 2007 | 34.11 | 34.81 | 34.11 | 34.68 | 14,650,601 | +1.08(+3.22%) |
May 31, 2007 | 33.83 | 34.05 | 33.46 | 33.59 | 10,173,631 | +0.06(+0.17%) |
May 30, 2007 | 32.01 | 33.55 | 31.82 | 33.54 | 14,891,403 | +0.59(+1.81%) |
May 29, 2007 | 33.42 | 33.57 | 32.52 | 32.94 | 14,992,458 | +0.16(+0.50%) |
May 25, 2007 | 32.36 | 32.83 | 32.29 | 32.78 | 10,675,028 | +0.96(+3.03%) |
May 24, 2007 | 32.69 | 33.12 | 31.60 | 31.82 | 22,735,304 | -1.17(-3.56%) |
May 23, 2007 | 33.37 | 33.70 | 32.86 | 32.99 | 11,479,342 | -0.15(-0.46%) |
May 22, 2007 | 33.73 | 33.71 | 33.14 | 33.14 | 15,893,173 | -0.29(-0.86%) |
May 21, 2007 | 33.25 | 33.82 | 33.15 | 33.43 | 29,863,362 | +0.33(+0.99%) |
May 18, 2007 | 32.69 | 33.14 | 32.52 | 33.10 | 13,621,789 | +0.38(+1.16%) |
May 17, 2007 | 32.56 | 33.06 | 32.30 | 32.72 | 16,524,279 | -0.03(-0.09%) |
May 16, 2007 | 32.16 | 32.89 | 31.91 | 32.75 | 19,431,990 | +1.01(+3.18%) |
May 15, 2007 | 31.37 | 31.95 | 31.25 | 31.74 | 17,997,820 | +0.46(+1.47%) |
May 14, 2007 | 31.45 | 31.70 | 31.02 | 31.28 | 13,636,305 | -0.27(-0.84%) |
May 11, 2007 | 31.02 | 31.59 | 31.02 | 31.55 | 13,711,322 | +0.66(+2.15%) |
May 10, 2007 | 31.60 | 31.76 | 30.76 | 30.89 | 20,541,324 | -0.89(-2.80%) |
May 09, 2007 | 30.87 | 31.83 | 30.83 | 31.78 | 15,425,994 | +0.71(+2.28%) |
May 08, 2007 | 30.79 | 31.07 | 30.36 | 31.07 | 14,842,866 | +0.07(+0.24%) |
May 07, 2007 | 30.99 | 31.15 | 30.84 | 30.99 | 9,202,028 | -0.10(-0.33%) |
May 04, 2007 | 31.10 | 31.32 | 30.87 | 31.10 | 7,628,277 | +0.22(+0.70%) |
May 03, 2007 | 30.74 | 30.90 | 30.52 | 30.88 | 10,696,844 | +0.52(+1.70%) |
May 02, 2007 | 29.97 | 30.48 | 29.96 | 30.36 | 13,793,380 | +0.62(+2.08%) |
May 01, 2007 | 29.92 | 29.98 | 29.47 | 29.75 | 10,760,039 | -0.03(-0.11%) |
Apr 30, 2007 | 30.33 | 30.34 | 29.63 | 29.78 | 12,725,843 | -0.53(-1.74%) |
Apr 27, 2007 | 29.87 | 30.31 | 29.71 | 30.31 | 13,338,979 | -0.05(-0.15%) |
Apr 26, 2007 | 30.74 | 30.74 | 30.23 | 30.35 | 11,037,246 | -0.36(-1.16%) |
Apr 25, 2007 | 30.54 | 30.89 | 30.33 | 30.71 | 11,858,487 | +0.53(+1.75%) |
Apr 24, 2007 | 30.25 | 30.35 | 29.83 | 30.18 | 10,857,306 | -0.05(-0.15%) |
Apr 23, 2007 | 30.43 | 30.91 | 30.19 | 30.23 | 8,757,300 | -0.39(-1.26%) |
Apr 20, 2007 | 30.69 | 30.71 | 30.32 | 30.61 | 7,551,054 | +0.57(+1.91%) |
Apr 19, 2007 | 29.68 | 30.13 | 29.51 | 30.04 | 11,357,604 | -0.03(-0.11%) |
Apr 18, 2007 | 30.00 | 30.36 | 29.84 | 30.08 | 11,219,771 | -0.10(-0.32%) |
Apr 17, 2007 | 30.46 | 30.47 | 29.99 | 30.17 | 12,216,940 | -0.15(-0.50%) |
Apr 16, 2007 | 30.04 | 30.34 | 29.98 | 30.32 | 9,672,437 | +0.41(+1.36%) |
Apr 13, 2007 | 29.59 | 29.92 | 29.24 | 29.92 | 8,488,117 | +0.67(+2.31%) |
Apr 12, 2007 | 28.83 | 29.34 | 28.58 | 29.24 | 11,661,626 | +0.27(+0.94%) |
Apr 11, 2007 | 29.47 | 29.49 | 28.81 | 28.97 | 14,688,595 | -0.35(-1.18%) |
Apr 10, 2007 | 29.10 | 29.40 | 29.07 | 29.32 | 8,411,157 | +0.14(+0.47%) |
Apr 09, 2007 | 29.45 | 29.62 | 29.18 | 29.18 | 10,527,315 | +0.14(+0.49%) |
Apr 05, 2007 | 28.83 | 29.06 | 28.73 | 29.04 | 4,454,057 | +0.19(+0.67%) |
Apr 04, 2007 | 28.59 | 28.99 | 28.47 | 28.85 | 11,599,064 | +0.14(+0.49%) |
Apr 03, 2007 | 28.41 | 28.70 | 28.28 | 28.70 | 8,721,213 | +0.61(+2.18%) |