Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.39 | 34.66 | 34.25 | 34.43 | 1,061,251 | -0.05(-0.14%) |
Jun 28, 2007 | 34.56 | 34.69 | 34.33 | 34.48 | 759,726 | -0.39(-1.13%) |
Jun 27, 2007 | 34.32 | 34.93 | 34.25 | 34.88 | 434,707 | -0.04(-0.12%) |
Jun 26, 2007 | 35.15 | 35.17 | 34.83 | 34.92 | 577,936 | -0.14(-0.39%) |
Jun 25, 2007 | 35.25 | 35.61 | 34.93 | 35.06 | 950,589 | -0.15(-0.42%) |
Jun 22, 2007 | 35.61 | 35.67 | 35.17 | 35.20 | 595,272 | -0.72(-1.99%) |
Jun 21, 2007 | 35.88 | 36.09 | 35.59 | 35.92 | 652,953 | -0.32(-0.89%) |
Jun 20, 2007 | 36.56 | 36.66 | 36.20 | 36.24 | 447,507 | -0.49(-1.33%) |
Jun 19, 2007 | 36.75 | 36.78 | 36.55 | 36.73 | 254,376 | +0.18(+0.49%) |
Jun 18, 2007 | 36.83 | 36.93 | 36.33 | 36.55 | 351,266 | +0.06(+0.17%) |
Jun 15, 2007 | 36.41 | 36.59 | 36.23 | 36.49 | 454,798 | +0.39(+1.08%) |
Jun 14, 2007 | 35.95 | 36.11 | 35.90 | 36.10 | 983,642 | +0.09(+0.24%) |
Jun 13, 2007 | 35.76 | 36.05 | 35.53 | 36.01 | 1,512,971 | +0.47(+1.32%) |
Jun 12, 2007 | 35.77 | 36.01 | 35.50 | 35.54 | 368,764 | -0.23(-0.64%) |
Jun 11, 2007 | 35.67 | 35.94 | 35.56 | 35.77 | 517,663 | +0.40(+1.13%) |
Jun 08, 2007 | 34.75 | 35.42 | 34.66 | 35.37 | 762,804 | +0.29(+0.83%) |
Jun 07, 2007 | 35.50 | 35.70 | 35.08 | 35.08 | 892,423 | -0.89(-2.47%) |
Jun 06, 2007 | 36.17 | 36.17 | 35.67 | 35.97 | 961,769 | -0.26(-0.72%) |
Jun 05, 2007 | 36.42 | 36.58 | 36.11 | 36.23 | 628,487 | +0.07(+0.19%) |
Jun 04, 2007 | 36.01 | 36.16 | 35.96 | 36.16 | 669,155 | +0.49(+1.37%) |
Jun 01, 2007 | 35.37 | 35.78 | 35.30 | 35.67 | 478,778 | +0.35(+1.00%) |
May 31, 2007 | 35.58 | 35.58 | 34.91 | 35.32 | 467,598 | -0.22(-0.63%) |
May 30, 2007 | 35.25 | 35.80 | 35.25 | 35.54 | 485,907 | -0.20(-0.57%) |
May 29, 2007 | 35.22 | 35.93 | 35.17 | 35.75 | 783,057 | +0.35(+0.99%) |
May 25, 2007 | 35.40 | 35.43 | 35.18 | 35.40 | 617,956 | +0.54(+1.54%) |
May 24, 2007 | 35.27 | 35.59 | 34.76 | 34.86 | 864,393 | -0.35(-1.00%) |
May 23, 2007 | 35.51 | 35.61 | 35.20 | 35.21 | 521,228 | +0.23(+0.65%) |
May 22, 2007 | 35.15 | 35.20 | 34.88 | 34.98 | 700,749 | -0.24(-0.68%) |
May 21, 2007 | 35.25 | 35.36 | 35.08 | 35.22 | 758,065 | -0.48(-1.35%) |
May 18, 2007 | 35.54 | 35.80 | 35.39 | 35.70 | 975,184 | +0.81(+2.32%) |
May 17, 2007 | 34.87 | 35.01 | 34.54 | 34.90 | 678,552 | -0.08(-0.23%) |
May 16, 2007 | 35.06 | 35.12 | 34.70 | 34.98 | 1,413,327 | -0.02(-0.07%) |
May 15, 2007 | 34.90 | 35.25 | 34.87 | 35.00 | 1,892,591 | -0.06(-0.16%) |
May 14, 2007 | 35.17 | 35.29 | 34.88 | 35.06 | 899,552 | -0.15(-0.42%) |
May 11, 2007 | 35.06 | 35.29 | 34.88 | 35.20 | 1,044,562 | +0.67(+1.95%) |
May 10, 2007 | 34.99 | 35.06 | 34.50 | 34.53 | 870,712 | -1.06(-2.97%) |
May 09, 2007 | 35.25 | 35.61 | 35.30 | 35.59 | 791,158 | -0.18(-0.50%) |
May 08, 2007 | 35.97 | 35.99 | 35.69 | 35.77 | 753,569 | -0.33(-0.91%) |
May 07, 2007 | 36.06 | 36.27 | 36.03 | 36.09 | 372,329 | +0.02(+0.07%) |
May 04, 2007 | 36.37 | 36.39 | 35.87 | 36.07 | 1,508,759 | -0.43(-1.17%) |
May 03, 2007 | 35.48 | 36.95 | 35.44 | 36.49 | 2,020,266 | +0.90(+2.53%) |
May 02, 2007 | 35.29 | 35.68 | 35.26 | 35.59 | 840,413 | +0.03(+0.09%) |
May 01, 2007 | 35.78 | 35.87 | 35.37 | 35.56 | 851,755 | -0.26(-0.72%) |
Apr 30, 2007 | 36.01 | 36.09 | 35.75 | 35.82 | 1,231,375 | -0.07(-0.21%) |
Apr 27, 2007 | 36.35 | 36.67 | 35.85 | 35.90 | 1,677,749 | +0.60(+1.71%) |
Apr 26, 2007 | 35.66 | 35.71 | 35.21 | 35.29 | 1,205,127 | -0.86(-2.39%) |
Apr 25, 2007 | 36.19 | 36.25 | 35.62 | 36.16 | 3,055,593 | +1.07(+3.04%) |
Apr 24, 2007 | 35.19 | 35.46 | 34.99 | 35.09 | 1,585,882 | -0.88(-2.44%) |
Apr 23, 2007 | 36.13 | 36.46 | 35.93 | 35.96 | 1,323,890 | -1.07(-2.88%) |
Apr 20, 2007 | 37.61 | 37.64 | 36.99 | 37.03 | 950,589 | +0.52(+1.44%) |
Apr 19, 2007 | 36.30 | 36.71 | 36.29 | 36.51 | 614,148 | -0.46(-1.25%) |
Apr 18, 2007 | 37.03 | 37.15 | 36.80 | 36.97 | 880,433 | -0.21(-0.56%) |
Apr 17, 2007 | 37.12 | 37.28 | 36.97 | 37.18 | 513,613 | -0.08(-0.22%) |
Apr 16, 2007 | 37.11 | 37.38 | 37.03 | 37.26 | 744,820 | +0.23(+0.63%) |
Apr 13, 2007 | 36.32 | 37.03 | 36.24 | 37.03 | 1,217,765 | +0.86(+2.37%) |
Apr 12, 2007 | 35.43 | 36.28 | 35.32 | 36.17 | 518,797 | +0.44(+1.24%) |
Apr 11, 2007 | 35.88 | 35.91 | 35.64 | 35.72 | 361,635 | -0.29(-0.81%) |
Apr 10, 2007 | 35.89 | 36.06 | 35.78 | 36.01 | 326,962 | +0.28(+0.78%) |
Apr 09, 2007 | 36.32 | 36.41 | 35.70 | 35.74 | 470,515 | -0.17(-0.48%) |
Apr 05, 2007 | 35.85 | 35.91 | 35.63 | 35.91 | 543,101 | +0.22(+0.61%) |
Apr 04, 2007 | 35.20 | 35.69 | 35.20 | 35.69 | 632,700 | -0.06(-0.16%) |
Apr 03, 2007 | 35.60 | 35.93 | 35.40 | 35.75 | 663,808 | +0.21(+0.59%) |