Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 37.56 | 38.09 | 37.09 | 37.18 | 199,136 | -0.20(-0.54%) |
Jun 28, 2007 | 37.80 | 38.15 | 37.05 | 37.38 | 325,848 | +0.03(+0.09%) |
Jun 27, 2007 | 36.63 | 37.58 | 35.70 | 37.35 | 261,747 | +0.72(+1.98%) |
Jun 26, 2007 | 36.69 | 37.18 | 36.62 | 36.63 | 207,708 | -0.06(-0.18%) |
Jun 25, 2007 | 36.89 | 37.29 | 36.53 | 36.69 | 279,014 | -0.40(-1.09%) |
Jun 22, 2007 | 37.64 | 37.86 | 36.77 | 37.09 | 377,154 | -0.55(-1.45%) |
Jun 21, 2007 | 37.48 | 37.88 | 37.08 | 37.64 | 208,205 | +0.00(+0.00%) |
Jun 20, 2007 | 38.37 | 38.66 | 37.63 | 37.64 | 335,289 | -0.71(-1.85%) |
Jun 19, 2007 | 38.64 | 38.70 | 38.22 | 38.35 | 250,815 | -0.43(-1.12%) |
Jun 18, 2007 | 38.72 | 39.05 | 38.52 | 38.78 | 158,762 | -0.23(-0.58%) |
Jun 15, 2007 | 39.73 | 39.73 | 38.98 | 39.01 | 317,773 | +0.60(+1.55%) |
Jun 14, 2007 | 38.41 | 38.83 | 38.30 | 38.41 | 127,457 | +0.09(+0.23%) |
Jun 13, 2007 | 37.65 | 38.55 | 37.65 | 38.32 | 288,083 | +0.68(+1.82%) |
Jun 12, 2007 | 38.20 | 38.32 | 37.46 | 37.64 | 201,745 | -0.77(-2.01%) |
Jun 11, 2007 | 38.04 | 38.85 | 37.87 | 38.41 | 249,697 | +0.39(+1.04%) |
Jun 08, 2007 | 37.71 | 38.28 | 37.38 | 38.02 | 252,181 | +0.07(+0.19%) |
Jun 07, 2007 | 39.05 | 39.06 | 37.86 | 37.95 | 484,983 | -1.29(-3.28%) |
Jun 06, 2007 | 39.35 | 39.51 | 38.90 | 39.23 | 212,428 | -0.38(-0.95%) |
Jun 05, 2007 | 39.92 | 40.14 | 39.26 | 39.61 | 317,773 | -0.52(-1.30%) |
Jun 04, 2007 | 39.91 | 40.14 | 39.37 | 40.14 | 241,249 | +0.02(+0.04%) |
Jun 01, 2007 | 40.31 | 40.64 | 39.91 | 40.12 | 256,405 | +0.01(+0.02%) |
May 31, 2007 | 40.25 | 40.56 | 39.89 | 40.11 | 243,982 | -0.14(-0.34%) |
May 30, 2007 | 40.45 | 40.86 | 39.90 | 40.25 | 319,637 | -0.20(-0.50%) |
May 29, 2007 | 40.59 | 40.87 | 40.19 | 40.45 | 259,635 | +0.30(+0.74%) |
May 25, 2007 | 38.85 | 40.78 | 35.46 | 40.15 | 290,692 | -0.29(-0.72%) |
May 24, 2007 | 41.21 | 41.50 | 40.35 | 40.44 | 242,988 | -0.76(-1.86%) |
May 23, 2007 | 41.42 | 41.72 | 41.13 | 41.21 | 247,336 | -0.22(-0.52%) |
May 22, 2007 | 41.38 | 42.02 | 41.31 | 41.42 | 226,963 | -0.07(-0.17%) |
May 21, 2007 | 41.45 | 41.94 | 41.10 | 41.50 | 226,342 | -0.11(-0.27%) |
May 18, 2007 | 41.28 | 41.82 | 40.92 | 41.61 | 191,061 | +0.34(+0.82%) |
May 17, 2007 | 41.71 | 41.86 | 41.14 | 41.27 | 118,637 | -0.39(-0.93%) |
May 16, 2007 | 41.28 | 41.71 | 41.05 | 41.66 | 166,092 | +0.44(+1.07%) |
May 15, 2007 | 41.14 | 41.95 | 41.11 | 41.21 | 228,826 | +0.08(+0.20%) |
May 14, 2007 | 41.27 | 41.61 | 40.96 | 41.13 | 241,373 | -0.14(-0.33%) |
May 11, 2007 | 41.22 | 41.79 | 41.19 | 41.27 | 167,831 | +0.21(+0.51%) |
May 10, 2007 | 42.07 | 42.16 | 40.94 | 41.06 | 237,274 | -1.18(-2.78%) |
May 09, 2007 | 42.16 | 42.49 | 42.00 | 42.24 | 172,676 | -0.12(-0.29%) |
May 08, 2007 | 41.74 | 42.38 | 41.50 | 42.36 | 181,496 | +0.43(+1.02%) |
May 07, 2007 | 41.71 | 42.02 | 41.62 | 41.93 | 207,499 | +0.31(+0.75%) |
May 04, 2007 | 41.67 | 41.83 | 41.41 | 41.62 | 330,196 | -0.05(-0.12%) |
May 03, 2007 | 42.40 | 42.45 | 41.67 | 41.67 | 266,368 | -0.66(-1.56%) |
May 02, 2007 | 41.77 | 42.54 | 41.53 | 42.33 | 334,569 | +0.56(+1.33%) |
May 01, 2007 | 40.90 | 41.91 | 40.80 | 41.77 | 373,278 | +0.87(+2.13%) |
Apr 30, 2007 | 40.34 | 41.46 | 40.24 | 40.90 | 432,932 | +0.77(+1.93%) |
Apr 27, 2007 | 39.12 | 40.25 | 39.12 | 40.13 | 291,934 | +1.00(+2.55%) |
Apr 26, 2007 | 39.77 | 40.05 | 38.96 | 39.13 | 395,415 | +0.64(+1.65%) |
Apr 25, 2007 | 38.16 | 38.57 | 38.00 | 38.49 | 145,594 | +0.54(+1.42%) |
Apr 24, 2007 | 37.46 | 37.99 | 37.43 | 37.95 | 175,533 | +0.28(+0.75%) |
Apr 23, 2007 | 37.34 | 37.82 | 37.34 | 37.67 | 106,835 | +0.34(+0.91%) |
Apr 20, 2007 | 36.84 | 37.43 | 36.84 | 37.33 | 166,837 | +0.48(+1.31%) |
Apr 19, 2007 | 37.17 | 37.28 | 36.68 | 36.85 | 144,352 | -0.31(-0.84%) |
Apr 18, 2007 | 37.55 | 37.80 | 37.13 | 37.17 | 131,929 | -0.52(-1.37%) |
Apr 17, 2007 | 37.82 | 37.82 | 37.46 | 37.68 | 84,101 | -0.07(-0.19%) |
Apr 16, 2007 | 37.42 | 37.75 | 37.38 | 37.75 | 103,978 | +0.50(+1.34%) |
Apr 13, 2007 | 37.09 | 37.25 | 36.91 | 37.25 | 291,934 | +0.16(+0.43%) |
Apr 12, 2007 | 37.10 | 37.24 | 36.83 | 37.09 | 99,506 | -0.10(-0.28%) |
Apr 11, 2007 | 37.54 | 37.54 | 37.11 | 37.20 | 185,720 | -0.39(-1.05%) |
Apr 10, 2007 | 37.21 | 37.62 | 37.09 | 37.59 | 121,867 | +0.31(+0.82%) |
Apr 09, 2007 | 37.29 | 37.42 | 37.08 | 37.29 | 166,092 | -0.13(-0.34%) |
Apr 05, 2007 | 37.48 | 37.63 | 37.35 | 37.42 | 115,158 | -0.14(-0.36%) |
Apr 04, 2007 | 37.50 | 37.82 | 37.33 | 37.55 | 169,073 | +0.05(+0.13%) |
Apr 03, 2007 | 37.34 | 37.66 | 37.20 | 37.50 | 131,308 | +0.16(+0.43%) |