Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.42 | 36.68 | 35.93 | 36.21 | 4,666,014 | +0.06(+0.17%) |
Jun 28, 2007 | 35.84 | 36.45 | 35.59 | 36.15 | 3,048,270 | +0.32(+0.91%) |
Jun 27, 2007 | 35.52 | 35.88 | 35.41 | 35.83 | 3,333,015 | +0.01(+0.02%) |
Jun 26, 2007 | 35.56 | 36.02 | 35.54 | 35.82 | 5,120,841 | +0.26(+0.74%) |
Jun 25, 2007 | 35.46 | 35.79 | 35.19 | 35.56 | 5,453,936 | +0.10(+0.29%) |
Jun 22, 2007 | 35.71 | 35.82 | 35.24 | 35.46 | 6,475,158 | -0.45(-1.26%) |
Jun 21, 2007 | 35.60 | 36.11 | 35.44 | 35.91 | 4,742,392 | +0.30(+0.86%) |
Jun 20, 2007 | 36.10 | 36.30 | 35.60 | 35.60 | 3,812,558 | -0.47(-1.31%) |
Jun 19, 2007 | 35.40 | 36.14 | 35.40 | 36.08 | 3,111,119 | -0.07(-0.21%) |
Jun 18, 2007 | 36.58 | 36.72 | 36.14 | 36.15 | 3,181,440 | -0.35(-0.95%) |
Jun 15, 2007 | 36.84 | 36.96 | 36.44 | 36.50 | 4,948,924 | -0.16(-0.42%) |
Jun 14, 2007 | 37.04 | 37.23 | 36.51 | 36.65 | 2,480,445 | -0.28(-0.77%) |
Jun 13, 2007 | 36.51 | 36.94 | 36.32 | 36.94 | 2,718,887 | +0.60(+1.66%) |
Jun 12, 2007 | 36.78 | 36.92 | 36.30 | 36.34 | 3,221,919 | -0.61(-1.65%) |
Jun 11, 2007 | 36.86 | 37.10 | 36.61 | 36.94 | 2,847,868 | -0.01(-0.04%) |
Jun 08, 2007 | 36.46 | 37.01 | 36.24 | 36.96 | 2,921,316 | +0.55(+1.52%) |
Jun 07, 2007 | 36.83 | 37.09 | 36.40 | 36.40 | 3,300,485 | -0.58(-1.57%) |
Jun 06, 2007 | 37.10 | 37.15 | 36.90 | 36.99 | 2,684,794 | -0.21(-0.56%) |
Jun 05, 2007 | 37.09 | 37.48 | 37.09 | 37.20 | 3,293,929 | -0.16(-0.43%) |
Jun 04, 2007 | 36.79 | 37.43 | 36.79 | 37.36 | 3,180,972 | +0.41(+1.12%) |
Jun 01, 2007 | 36.67 | 37.03 | 36.57 | 36.94 | 3,957,994 | +0.28(+0.76%) |
May 31, 2007 | 37.07 | 37.13 | 36.48 | 36.67 | 4,127,778 | -0.45(-1.20%) |
May 30, 2007 | 36.86 | 37.15 | 36.55 | 37.11 | 3,561,854 | +0.26(+0.70%) |
May 29, 2007 | 36.85 | 37.09 | 36.73 | 36.86 | 3,681,588 | -0.08(-0.22%) |
May 25, 2007 | 37.06 | 37.17 | 36.76 | 36.94 | 3,406,143 | -0.12(-0.33%) |
May 24, 2007 | 37.48 | 37.68 | 37.05 | 37.06 | 4,342,847 | -0.60(-1.58%) |
May 23, 2007 | 37.80 | 37.91 | 37.63 | 37.66 | 4,114,008 | -0.01(-0.04%) |
May 22, 2007 | 37.66 | 37.90 | 37.55 | 37.67 | 2,731,740 | -0.16(-0.43%) |
May 21, 2007 | 38.23 | 38.23 | 37.72 | 37.83 | 3,359,636 | -0.27(-0.71%) |
May 18, 2007 | 37.97 | 38.13 | 37.83 | 38.10 | 6,165,214 | +0.21(+0.55%) |
May 17, 2007 | 38.09 | 38.12 | 37.87 | 37.89 | 5,620,520 | -0.17(-0.44%) |
May 16, 2007 | 38.01 | 38.11 | 37.74 | 38.06 | 3,656,847 | +0.18(+0.48%) |
May 15, 2007 | 37.64 | 38.25 | 37.83 | 37.88 | 3,726,688 | -0.20(-0.53%) |
May 14, 2007 | 38.34 | 38.53 | 37.71 | 38.08 | 9,280,470 | -0.34(-0.88%) |
May 11, 2007 | 38.04 | 38.42 | 38.03 | 38.42 | 3,318,844 | +0.58(+1.54%) |
May 10, 2007 | 38.15 | 38.56 | 37.83 | 37.84 | 3,014,908 | -0.51(-1.34%) |
May 09, 2007 | 38.06 | 38.52 | 38.06 | 38.35 | 3,329,765 | +0.29(+0.76%) |
May 08, 2007 | 37.85 | 38.24 | 37.83 | 38.06 | 3,651,487 | +0.03(+0.09%) |
May 07, 2007 | 37.43 | 38.08 | 37.38 | 38.03 | 3,828,732 | +1.00(+2.71%) |
May 04, 2007 | 37.43 | 37.50 | 37.02 | 37.03 | 2,862,927 | -0.20(-0.55%) |
May 03, 2007 | 37.20 | 37.36 | 37.05 | 37.23 | 3,876,608 | +0.27(+0.73%) |
May 02, 2007 | 37.09 | 37.34 | 36.89 | 36.96 | 3,080,373 | +0.11(+0.29%) |
May 01, 2007 | 35.86 | 36.94 | 35.86 | 36.85 | 3,879,734 | +0.23(+0.63%) |
Apr 30, 2007 | 36.42 | 36.92 | 36.17 | 36.62 | 4,253,966 | +0.29(+0.80%) |
Apr 27, 2007 | 36.50 | 36.72 | 36.09 | 36.33 | 4,122,650 | -0.17(-0.46%) |
Apr 26, 2007 | 37.23 | 37.41 | 36.38 | 36.50 | 4,495,350 | -0.56(-1.52%) |
Apr 25, 2007 | 36.90 | 37.30 | 36.76 | 37.06 | 3,535,897 | +0.47(+1.30%) |
Apr 24, 2007 | 36.72 | 36.76 | 36.38 | 36.59 | 3,454,747 | +0.16(+0.43%) |
Apr 23, 2007 | 36.62 | 36.94 | 36.30 | 36.43 | 2,257,220 | -0.09(-0.26%) |
Apr 20, 2007 | 38.58 | 38.58 | 36.37 | 36.53 | 3,894,984 | +0.09(+0.26%) |
Apr 19, 2007 | 36.04 | 36.65 | 36.04 | 36.43 | 1,876,528 | -0.27(-0.74%) |
Apr 18, 2007 | 36.25 | 36.84 | 36.22 | 36.70 | 2,666,997 | +0.26(+0.72%) |
Apr 17, 2007 | 36.33 | 36.56 | 36.25 | 36.44 | 2,826,217 | +0.11(+0.30%) |
Apr 16, 2007 | 36.72 | 36.74 | 36.02 | 36.33 | 3,103,706 | +0.32(+0.90%) |
Apr 13, 2007 | 36.01 | 36.23 | 35.71 | 36.00 | 2,325,950 | -0.01(-0.04%) |
Apr 12, 2007 | 36.00 | 36.09 | 35.75 | 36.02 | 2,034,746 | +0.12(+0.34%) |
Apr 11, 2007 | 35.86 | 36.04 | 35.71 | 35.90 | 2,514,930 | -0.01(-0.02%) |
Apr 10, 2007 | 35.77 | 36.01 | 35.77 | 35.90 | 1,966,332 | +0.14(+0.38%) |
Apr 09, 2007 | 35.90 | 35.94 | 35.58 | 35.77 | 1,566,557 | +0.03(+0.09%) |
Apr 05, 2007 | 35.65 | 35.90 | 35.63 | 35.73 | 1,962,934 | +0.08(+0.23%) |
Apr 04, 2007 | 35.17 | 35.66 | 35.00 | 35.65 | 3,503,204 | +0.48(+1.37%) |
Apr 03, 2007 | 35.10 | 35.27 | 35.08 | 35.17 | 2,245,992 | +0.07(+0.21%) |