Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.05 | 32.25 | 31.39 | 31.55 | 5,211,679 | -0.49(-1.54%) |
Jun 28, 2007 | 32.36 | 32.59 | 31.95 | 32.04 | 4,491,085 | -0.63(-1.93%) |
Jun 27, 2007 | 32.40 | 32.86 | 31.81 | 32.67 | 6,116,118 | +0.27(+0.83%) |
Jun 26, 2007 | 32.36 | 33.45 | 32.28 | 32.40 | 6,684,007 | -1.04(-3.10%) |
Jun 25, 2007 | 34.30 | 34.42 | 33.34 | 33.44 | 4,071,541 | -0.85(-2.47%) |
Jun 22, 2007 | 35.27 | 34.67 | 34.06 | 34.29 | 3,158,874 | -0.48(-1.39%) |
Jun 21, 2007 | 35.35 | 35.30 | 34.67 | 34.77 | 2,958,750 | -0.58(-1.64%) |
Jun 20, 2007 | 36.23 | 36.24 | 35.35 | 35.35 | 2,147,246 | -0.62(-1.73%) |
Jun 19, 2007 | 35.59 | 36.23 | 35.39 | 35.97 | 2,959,214 | +0.42(+1.19%) |
Jun 18, 2007 | 36.04 | 36.24 | 35.50 | 35.55 | 1,716,638 | -0.49(-1.36%) |
Jun 15, 2007 | 36.43 | 36.77 | 35.99 | 36.04 | 2,571,249 | -0.01(-0.02%) |
Jun 14, 2007 | 36.35 | 36.47 | 35.93 | 36.05 | 2,430,571 | -0.23(-0.64%) |
Jun 13, 2007 | 36.89 | 36.89 | 35.67 | 36.28 | 2,385,378 | +0.09(+0.24%) |
Jun 12, 2007 | 36.86 | 36.86 | 36.12 | 36.19 | 2,919,583 | -0.97(-2.60%) |
Jun 11, 2007 | 37.25 | 37.41 | 36.54 | 37.16 | 2,550,854 | -0.09(-0.23%) |
Jun 08, 2007 | 36.67 | 37.36 | 36.26 | 37.25 | 2,284,107 | +0.64(+1.74%) |
Jun 07, 2007 | 37.85 | 37.88 | 36.59 | 36.61 | 3,160,723 | -1.61(-4.20%) |
Jun 06, 2007 | 39.17 | 38.60 | 38.01 | 38.21 | 1,851,021 | -0.52(-1.34%) |
Jun 05, 2007 | 39.42 | 39.22 | 38.57 | 38.73 | 1,691,809 | -0.41(-1.06%) |
Jun 04, 2007 | 38.69 | 39.27 | 38.40 | 39.14 | 2,426,863 | +0.28(+0.71%) |
Jun 01, 2007 | 39.46 | 39.61 | 38.66 | 38.87 | 2,987,372 | -0.53(-1.34%) |
May 31, 2007 | 39.83 | 40.21 | 39.04 | 39.39 | 1,638,937 | -0.43(-1.08%) |
May 30, 2007 | 39.43 | 40.05 | 38.86 | 39.83 | 1,718,840 | +0.39(+0.98%) |
May 29, 2007 | 39.26 | 39.57 | 38.95 | 39.44 | 1,770,174 | +0.18(+0.46%) |
May 25, 2007 | 39.78 | 39.98 | 38.92 | 39.26 | 2,479,823 | -0.33(-0.83%) |
May 24, 2007 | 39.68 | 40.91 | 39.44 | 39.58 | 3,515,668 | -0.23(-0.59%) |
May 23, 2007 | 40.16 | 40.85 | 39.60 | 39.82 | 2,676,468 | -0.31(-0.77%) |
May 22, 2007 | 39.19 | 40.62 | 39.04 | 40.13 | 3,594,975 | +0.94(+2.40%) |
May 21, 2007 | 38.51 | 39.53 | 38.41 | 39.19 | 3,041,699 | +0.77(+2.00%) |
May 18, 2007 | 38.66 | 38.79 | 38.09 | 38.42 | 2,457,687 | -0.11(-0.29%) |
May 17, 2007 | 37.28 | 38.63 | 37.13 | 38.53 | 3,911,100 | +1.31(+3.52%) |
May 16, 2007 | 36.42 | 37.26 | 36.04 | 37.22 | 3,245,088 | +0.91(+2.50%) |
May 15, 2007 | 36.34 | 36.67 | 35.88 | 36.31 | 3,469,663 | +0.04(+0.12%) |
May 14, 2007 | 36.28 | 36.37 | 35.74 | 36.27 | 2,498,303 | -0.01(-0.02%) |
May 11, 2007 | 36.67 | 37.02 | 36.03 | 36.28 | 2,077,283 | -0.05(-0.14%) |
May 10, 2007 | 37.04 | 37.05 | 36.01 | 36.33 | 3,268,612 | -0.92(-2.48%) |
May 09, 2007 | 37.63 | 37.51 | 36.59 | 37.25 | 2,015,491 | -0.03(-0.07%) |
May 08, 2007 | 37.18 | 37.37 | 36.56 | 37.28 | 1,926,496 | +0.09(+0.26%) |
May 07, 2007 | 37.41 | 37.70 | 36.91 | 37.19 | 1,237,940 | -0.22(-0.60%) |
May 04, 2007 | 38.01 | 38.06 | 37.15 | 37.41 | 1,775,869 | -0.47(-1.25%) |
May 03, 2007 | 37.93 | 38.16 | 37.68 | 37.88 | 1,927,283 | +0.04(+0.11%) |
May 02, 2007 | 37.44 | 38.14 | 37.33 | 37.84 | 2,245,285 | +0.35(+0.94%) |
May 01, 2007 | 36.99 | 37.79 | 36.49 | 37.49 | 3,998,075 | +0.63(+1.71%) |
Apr 30, 2007 | 37.44 | 37.62 | 36.75 | 36.86 | 2,989,111 | -0.37(-1.00%) |
Apr 27, 2007 | 38.11 | 38.11 | 37.01 | 37.23 | 2,382,134 | -0.91(-2.38%) |
Apr 26, 2007 | 37.23 | 38.39 | 37.02 | 38.13 | 3,952,332 | +0.91(+2.43%) |
Apr 25, 2007 | 37.39 | 37.67 | 36.53 | 37.23 | 2,422,865 | -0.09(-0.23%) |
Apr 24, 2007 | 37.43 | 37.60 | 36.54 | 37.31 | 3,055,223 | +0.07(+0.19%) |
Apr 23, 2007 | 38.28 | 38.39 | 37.15 | 37.25 | 2,167,757 | -1.02(-2.66%) |
Apr 20, 2007 | 38.55 | 38.83 | 37.94 | 38.26 | 3,353,454 | +0.55(+1.46%) |
Apr 19, 2007 | 37.88 | 38.65 | 37.40 | 37.71 | 3,633,119 | -0.20(-0.52%) |
Apr 18, 2007 | 36.57 | 38.15 | 35.99 | 37.91 | 5,886,039 | +1.12(+3.05%) |
Apr 17, 2007 | 36.47 | 37.22 | 36.34 | 36.79 | 4,059,684 | +0.96(+2.67%) |
Apr 16, 2007 | 35.62 | 36.18 | 35.52 | 35.83 | 2,969,573 | +0.35(+1.00%) |
Apr 13, 2007 | 36.06 | 36.06 | 35.25 | 35.48 | 2,214,456 | -0.43(-1.20%) |
Apr 12, 2007 | 35.26 | 36.30 | 35.08 | 35.91 | 4,377,304 | +0.54(+1.54%) |
Apr 11, 2007 | 36.40 | 36.40 | 35.24 | 35.36 | 3,859,340 | -1.12(-3.07%) |
Apr 10, 2007 | 36.77 | 37.12 | 36.42 | 36.49 | 3,112,651 | -0.54(-1.47%) |
Apr 09, 2007 | 37.02 | 37.11 | 36.43 | 37.03 | 2,892,583 | +0.18(+0.49%) |
Apr 05, 2007 | 36.16 | 36.86 | 35.90 | 36.85 | 4,661,599 | +0.69(+1.91%) |
Apr 04, 2007 | 36.27 | 36.37 | 35.95 | 36.16 | 5,797,102 | -0.02(-0.05%) |
Apr 03, 2007 | 35.81 | 36.51 | 35.66 | 36.18 | 3,793,662 | +0.36(+1.01%) |