Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.50 | 31.77 | 31.26 | 31.38 | 9,312,609 | -0.09(-0.28%) |
Jun 28, 2007 | 31.19 | 31.83 | 31.08 | 31.47 | 19,646,120 | -1.28(-3.91%) |
Jun 27, 2007 | 32.02 | 32.79 | 31.88 | 32.75 | 5,375,347 | +0.53(+1.65%) |
Jun 26, 2007 | 32.46 | 32.57 | 32.11 | 32.22 | 3,150,872 | -0.06(-0.19%) |
Jun 25, 2007 | 32.36 | 32.48 | 32.15 | 32.28 | 4,301,866 | -0.10(-0.32%) |
Jun 22, 2007 | 32.68 | 32.73 | 32.30 | 32.38 | 3,522,145 | -0.37(-1.12%) |
Jun 21, 2007 | 32.68 | 32.78 | 32.34 | 32.75 | 4,013,675 | +0.07(+0.21%) |
Jun 20, 2007 | 33.07 | 33.17 | 32.63 | 32.68 | 3,459,045 | -0.39(-1.19%) |
Jun 19, 2007 | 32.77 | 33.16 | 32.70 | 33.07 | 2,260,956 | +0.17(+0.53%) |
Jun 18, 2007 | 33.06 | 33.14 | 32.79 | 32.90 | 2,864,703 | -0.20(-0.61%) |
Jun 15, 2007 | 33.18 | 33.31 | 32.84 | 33.10 | 5,732,044 | +0.17(+0.53%) |
Jun 14, 2007 | 32.77 | 32.97 | 32.61 | 32.92 | 3,506,529 | +0.09(+0.27%) |
Jun 13, 2007 | 32.74 | 32.92 | 32.61 | 32.84 | 3,589,911 | +0.20(+0.61%) |
Jun 12, 2007 | 32.75 | 33.01 | 32.53 | 32.63 | 3,524,994 | -0.06(-0.19%) |
Jun 11, 2007 | 32.61 | 32.84 | 32.35 | 32.70 | 2,859,758 | -0.10(-0.32%) |
Jun 08, 2007 | 32.54 | 33.02 | 32.30 | 32.80 | 3,166,569 | +0.24(+0.75%) |
Jun 07, 2007 | 32.87 | 33.08 | 32.37 | 32.56 | 6,233,390 | -0.47(-1.43%) |
Jun 06, 2007 | 33.19 | 33.23 | 33.02 | 33.03 | 7,430,375 | -0.34(-1.02%) |
Jun 05, 2007 | 33.06 | 33.65 | 32.94 | 33.37 | 14,953,471 | -1.92(-5.44%) |
Jun 04, 2007 | 35.68 | 35.70 | 35.27 | 35.29 | 3,642,899 | -0.03(-0.07%) |
Jun 01, 2007 | 35.49 | 35.58 | 35.15 | 35.31 | 3,222,741 | -0.14(-0.39%) |
May 31, 2007 | 35.92 | 35.92 | 35.17 | 35.45 | 4,196,388 | -0.35(-0.97%) |
May 30, 2007 | 35.34 | 35.80 | 35.15 | 35.80 | 3,863,164 | +0.35(+0.98%) |
May 29, 2007 | 35.40 | 35.49 | 35.12 | 35.45 | 2,668,029 | +0.00(+0.00%) |
May 25, 2007 | 35.26 | 35.58 | 35.09 | 35.45 | 1,548,659 | +0.18(+0.52%) |
May 24, 2007 | 35.52 | 35.93 | 35.04 | 35.27 | 2,941,470 | -0.31(-0.88%) |
May 23, 2007 | 35.70 | 35.96 | 35.49 | 35.58 | 1,846,105 | -0.05(-0.15%) |
May 22, 2007 | 35.65 | 35.81 | 35.36 | 35.63 | 2,046,635 | -0.31(-0.85%) |
May 21, 2007 | 35.36 | 36.02 | 35.35 | 35.94 | 2,783,081 | +0.57(+1.60%) |
May 18, 2007 | 34.85 | 35.45 | 34.82 | 35.37 | 4,524,473 | +0.66(+1.91%) |
May 17, 2007 | 34.87 | 34.88 | 34.66 | 34.71 | 2,900,737 | -0.20(-0.57%) |
May 16, 2007 | 34.88 | 35.05 | 34.58 | 34.91 | 2,250,097 | +0.08(+0.23%) |
May 15, 2007 | 35.49 | 35.79 | 34.76 | 34.83 | 3,315,772 | -0.65(-1.82%) |
May 14, 2007 | 35.95 | 36.00 | 35.26 | 35.48 | 2,087,456 | -0.40(-1.12%) |
May 11, 2007 | 35.50 | 35.91 | 35.29 | 35.88 | 2,482,446 | +0.42(+1.18%) |
May 10, 2007 | 36.13 | 36.35 | 35.35 | 35.46 | 2,760,561 | -0.85(-2.33%) |
May 09, 2007 | 35.96 | 36.39 | 35.70 | 36.31 | 2,896,494 | +0.77(+2.16%) |
May 08, 2007 | 35.57 | 35.65 | 35.13 | 35.54 | 2,010,923 | -0.03(-0.07%) |
May 07, 2007 | 35.40 | 35.72 | 35.35 | 35.56 | 2,380,943 | +0.22(+0.62%) |
May 04, 2007 | 35.49 | 35.59 | 35.13 | 35.35 | 3,007,767 | -0.13(-0.37%) |
May 03, 2007 | 36.01 | 36.01 | 35.19 | 35.48 | 2,521,596 | -0.44(-1.24%) |
May 02, 2007 | 35.40 | 36.09 | 35.25 | 35.92 | 3,011,895 | +0.57(+1.60%) |
May 01, 2007 | 35.55 | 35.74 | 35.20 | 35.36 | 3,132,471 | -0.17(-0.47%) |
Apr 30, 2007 | 36.02 | 36.18 | 35.48 | 35.52 | 1,793,833 | -0.51(-1.43%) |
Apr 27, 2007 | 35.82 | 36.13 | 35.81 | 36.04 | 1,906,842 | +0.04(+0.12%) |
Apr 26, 2007 | 35.87 | 36.19 | 35.85 | 35.99 | 2,308,809 | -0.31(-0.84%) |
Apr 25, 2007 | 36.30 | 36.47 | 35.97 | 36.30 | 2,681,480 | -0.01(-0.02%) |
Apr 24, 2007 | 36.24 | 36.46 | 35.96 | 36.31 | 2,576,454 | -0.16(-0.43%) |
Apr 23, 2007 | 36.45 | 36.53 | 36.31 | 36.46 | 2,028,976 | +0.15(+0.41%) |
Apr 20, 2007 | 36.32 | 36.40 | 35.51 | 36.31 | 3,394,349 | +0.61(+1.71%) |
Apr 19, 2007 | 35.81 | 35.99 | 35.61 | 35.70 | 3,288,520 | -0.44(-1.21%) |
Apr 18, 2007 | 35.98 | 36.42 | 35.88 | 36.14 | 3,100,689 | +0.05(+0.15%) |
Apr 17, 2007 | 36.38 | 36.51 | 35.88 | 36.09 | 2,749,594 | -0.24(-0.67%) |
Apr 16, 2007 | 35.63 | 36.34 | 35.55 | 36.33 | 3,799,557 | +0.82(+2.31%) |
Apr 13, 2007 | 34.81 | 35.53 | 34.80 | 35.51 | 3,788,521 | +0.64(+1.83%) |
Apr 12, 2007 | 34.27 | 35.20 | 34.22 | 34.88 | 6,332,607 | -0.64(-1.79%) |
Apr 11, 2007 | 35.75 | 36.13 | 35.49 | 35.51 | 2,959,917 | -0.38(-1.07%) |
Apr 10, 2007 | 36.16 | 36.23 | 35.71 | 35.90 | 2,589,283 | -0.19(-0.53%) |
Apr 09, 2007 | 36.12 | 36.42 | 35.90 | 36.09 | 2,534,772 | +0.16(+0.44%) |
Apr 05, 2007 | 35.45 | 36.08 | 35.32 | 35.93 | 2,208,801 | +0.31(+0.88%) |
Apr 04, 2007 | 35.59 | 35.89 | 35.36 | 35.62 | 1,895,873 | +0.08(+0.22%) |
Apr 03, 2007 | 35.22 | 35.90 | 35.21 | 35.54 | 2,740,561 | +0.31(+0.89%) |