Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.20 | 35.45 | 34.96 | 35.44 | 24,670,462 | +0.79(+2.29%) |
Jun 28, 2007 | 34.99 | 35.21 | 34.55 | 34.64 | 22,129,620 | -0.23(-0.67%) |
Jun 27, 2007 | 33.97 | 34.99 | 33.65 | 34.88 | 34,185,856 | +0.66(+1.93%) |
Jun 26, 2007 | 35.39 | 35.46 | 34.00 | 34.22 | 38,063,912 | -1.01(-2.87%) |
Jun 25, 2007 | 35.37 | 35.90 | 35.13 | 35.23 | 28,404,118 | -0.32(-0.89%) |
Jun 22, 2007 | 35.91 | 36.12 | 35.29 | 35.55 | 27,509,716 | -0.42(-1.17%) |
Jun 21, 2007 | 35.67 | 36.06 | 35.44 | 35.97 | 22,892,544 | +0.66(+1.88%) |
Jun 20, 2007 | 36.30 | 36.47 | 35.26 | 35.30 | 24,483,626 | -0.92(-2.53%) |
Jun 19, 2007 | 36.25 | 36.34 | 36.02 | 36.22 | 19,428,880 | -0.21(-0.57%) |
Jun 18, 2007 | 36.44 | 36.75 | 36.40 | 36.43 | 16,722,087 | +0.08(+0.21%) |
Jun 15, 2007 | 36.11 | 36.46 | 35.94 | 36.35 | 26,456,572 | +0.59(+1.64%) |
Jun 14, 2007 | 35.36 | 35.85 | 35.21 | 35.76 | 18,666,680 | +0.66(+1.89%) |
Jun 13, 2007 | 34.90 | 35.30 | 34.90 | 35.10 | 29,869,302 | +0.29(+0.82%) |
Jun 12, 2007 | 35.15 | 35.30 | 34.78 | 34.81 | 21,174,562 | -0.34(-0.97%) |
Jun 11, 2007 | 34.99 | 35.46 | 34.78 | 35.15 | 16,946,806 | +0.26(+0.75%) |
Jun 08, 2007 | 34.74 | 34.94 | 34.40 | 34.89 | 24,369,710 | +0.01(+0.04%) |
Jun 07, 2007 | 35.36 | 35.63 | 34.81 | 34.88 | 22,438,190 | -0.51(-1.45%) |
Jun 06, 2007 | 35.75 | 35.62 | 35.15 | 35.39 | 21,857,526 | -0.40(-1.12%) |
Jun 05, 2007 | 35.71 | 35.96 | 35.51 | 35.80 | 16,930,394 | -0.05(-0.15%) |
Jun 04, 2007 | 35.60 | 36.08 | 35.44 | 35.85 | 19,612,564 | +0.25(+0.70%) |
Jun 01, 2007 | 34.96 | 35.76 | 35.16 | 35.60 | 25,548,402 | +0.65(+1.85%) |
May 31, 2007 | 34.90 | 35.18 | 34.73 | 34.96 | 30,081,504 | +0.06(+0.17%) |
May 30, 2007 | 33.79 | 34.98 | 33.82 | 34.90 | 28,907,372 | +0.88(+2.59%) |
May 29, 2007 | 34.44 | 34.44 | 33.71 | 34.02 | 23,392,898 | -0.48(-1.40%) |
May 25, 2007 | 34.17 | 34.56 | 34.04 | 34.50 | 25,784,848 | +0.56(+1.64%) |
May 24, 2007 | 34.63 | 35.01 | 33.71 | 33.95 | 46,883,932 | -0.69(-1.98%) |
May 23, 2007 | 34.24 | 35.11 | 34.42 | 34.63 | 32,145,142 | +0.39(+1.13%) |
May 22, 2007 | 34.25 | 34.72 | 33.86 | 34.24 | 30,591,406 | -0.00(-0.01%) |
May 21, 2007 | 33.97 | 34.67 | 33.97 | 34.25 | 39,136,904 | +0.46(+1.35%) |
May 18, 2007 | 33.21 | 33.91 | 32.84 | 33.79 | 38,872,704 | +0.72(+2.18%) |
May 17, 2007 | 32.29 | 33.22 | 32.05 | 33.07 | 34,796,524 | +0.63(+1.95%) |
May 16, 2007 | 32.03 | 32.45 | 31.90 | 32.44 | 35,117,240 | +0.51(+1.60%) |
May 15, 2007 | 31.93 | 32.30 | 31.79 | 31.93 | 22,127,882 | +0.00(+0.00%) |
May 14, 2007 | 31.69 | 32.01 | 31.69 | 31.93 | 23,658,308 | +0.24(+0.75%) |
May 11, 2007 | 31.33 | 31.85 | 31.33 | 31.69 | 24,075,504 | +0.50(+1.61%) |
May 10, 2007 | 31.67 | 31.81 | 31.02 | 31.19 | 21,855,542 | -0.46(-1.47%) |
May 09, 2007 | 31.65 | 31.80 | 31.28 | 31.65 | 26,129,840 | -0.06(-0.20%) |
May 08, 2007 | 31.71 | 31.85 | 31.40 | 31.71 | 16,359,496 | -0.04(-0.13%) |
May 07, 2007 | 31.58 | 31.76 | 31.35 | 31.76 | 15,308,966 | +0.07(+0.21%) |
May 04, 2007 | 31.61 | 32.03 | 31.56 | 31.69 | 18,751,180 | +0.09(+0.29%) |
May 03, 2007 | 31.22 | 31.72 | 31.14 | 31.60 | 31,503,008 | +0.26(+0.82%) |
May 02, 2007 | 31.25 | 31.45 | 31.02 | 31.34 | 20,492,150 | +0.10(+0.33%) |
May 01, 2007 | 31.29 | 31.56 | 31.03 | 31.24 | 21,482,660 | -0.07(-0.23%) |
Apr 30, 2007 | 31.44 | 31.94 | 31.21 | 31.31 | 24,089,502 | -0.31(-0.99%) |
Apr 27, 2007 | 31.78 | 31.88 | 31.37 | 31.62 | 19,549,146 | -0.31(-0.98%) |
Apr 26, 2007 | 31.50 | 32.05 | 31.50 | 31.93 | 21,873,560 | -0.04(-0.13%) |
Apr 25, 2007 | 31.55 | 32.16 | 31.17 | 31.97 | 31,048,194 | +0.53(+1.69%) |
Apr 24, 2007 | 31.67 | 31.88 | 31.33 | 31.44 | 24,303,342 | -0.43(-1.36%) |
Apr 23, 2007 | 32.03 | 32.35 | 31.78 | 31.87 | 29,214,506 | -0.29(-0.91%) |
Apr 20, 2007 | 31.62 | 32.20 | 31.32 | 32.17 | 27,404,336 | +0.89(+2.84%) |
Apr 19, 2007 | 31.27 | 31.43 | 31.08 | 31.28 | 14,835,791 | -0.25(-0.80%) |
Apr 18, 2007 | 31.57 | 31.64 | 31.36 | 31.53 | 17,585,332 | -0.27(-0.84%) |
Apr 17, 2007 | 31.92 | 32.13 | 31.62 | 31.80 | 20,370,768 | -0.08(-0.24%) |
Apr 16, 2007 | 31.95 | 31.97 | 31.54 | 31.87 | 17,505,770 | +0.03(+0.09%) |
Apr 13, 2007 | 31.83 | 31.95 | 31.53 | 31.85 | 21,806,850 | +0.02(+0.07%) |
Apr 12, 2007 | 31.46 | 31.87 | 31.17 | 31.82 | 26,342,890 | +0.57(+1.82%) |
Apr 11, 2007 | 31.49 | 31.58 | 31.16 | 31.25 | 24,247,992 | -0.10(-0.32%) |
Apr 10, 2007 | 31.01 | 31.51 | 31.01 | 31.35 | 26,843,426 | +0.46(+1.51%) |
Apr 09, 2007 | 30.26 | 31.22 | 29.90 | 30.89 | 21,456,594 | +0.21(+0.68%) |
Apr 05, 2007 | 30.55 | 30.86 | 30.41 | 30.68 | 15,334,266 | +0.10(+0.32%) |
Apr 04, 2007 | 30.46 | 30.67 | 30.08 | 30.58 | 25,326,674 | -0.05(-0.15%) |
Apr 03, 2007 | 30.54 | 30.85 | 30.34 | 30.63 | 22,746,140 | -0.16(-0.51%) |