Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.24 | 34.41 | 33.62 | 33.79 | 6,487,600 | -0.10(-0.30%) |
Jun 28, 2007 | 33.64 | 34.00 | 33.51 | 33.89 | 3,849,500 | +0.08(+0.24%) |
Jun 27, 2007 | 33.36 | 33.81 | 32.71 | 33.81 | 5,583,500 | +0.35(+1.05%) |
Jun 26, 2007 | 33.80 | 33.87 | 33.46 | 33.46 | 6,866,800 | -0.20(-0.59%) |
Jun 25, 2007 | 34.04 | 34.48 | 33.52 | 33.66 | 8,488,100 | -0.55(-1.61%) |
Jun 22, 2007 | 33.29 | 34.21 | 33.27 | 34.21 | 37,491,700 | +0.94(+2.83%) |
Jun 21, 2007 | 32.63 | 33.32 | 32.36 | 33.27 | 7,801,300 | +0.65(+1.99%) |
Jun 20, 2007 | 33.75 | 33.86 | 32.57 | 32.62 | 10,581,100 | -0.98(-2.92%) |
Jun 19, 2007 | 34.01 | 34.24 | 33.47 | 33.60 | 8,935,800 | -0.49(-1.44%) |
Jun 18, 2007 | 34.33 | 34.40 | 33.95 | 34.09 | 6,897,900 | -0.23(-0.67%) |
Jun 15, 2007 | 34.08 | 34.45 | 33.99 | 34.32 | 10,210,200 | +0.32(+0.94%) |
Jun 14, 2007 | 34.00 | 34.26 | 33.94 | 34.00 | 8,598,100 | -0.26(-0.76%) |
Jun 13, 2007 | 33.61 | 34.32 | 33.51 | 34.26 | 6,153,200 | +0.86(+2.57%) |
Jun 12, 2007 | 33.80 | 34.00 | 33.33 | 33.40 | 6,582,600 | -0.51(-1.50%) |
Jun 11, 2007 | 33.75 | 34.22 | 33.65 | 33.91 | 6,987,100 | +0.11(+0.33%) |
Jun 08, 2007 | 33.48 | 33.89 | 33.15 | 33.80 | 8,748,700 | +1.17(+3.59%) |
Jun 07, 2007 | 33.18 | 33.20 | 32.62 | 32.63 | 6,289,100 | -0.55(-1.66%) |
Jun 06, 2007 | 33.08 | 33.33 | 33.04 | 33.18 | 3,655,100 | -0.08(-0.24%) |
Jun 05, 2007 | 33.47 | 33.59 | 33.21 | 33.26 | 3,247,400 | -0.49(-1.45%) |
Jun 04, 2007 | 33.30 | 33.85 | 33.25 | 33.75 | 2,785,100 | +0.05(+0.15%) |
Jun 01, 2007 | 33.41 | 33.96 | 33.36 | 33.70 | 3,736,400 | +0.34(+1.02%) |
May 31, 2007 | 33.00 | 33.59 | 32.92 | 33.36 | 5,623,200 | +0.49(+1.49%) |
May 30, 2007 | 32.51 | 32.92 | 32.50 | 32.87 | 4,796,200 | +0.14(+0.43%) |
May 29, 2007 | 33.44 | 33.50 | 32.73 | 32.73 | 3,649,300 | -0.42(-1.27%) |
May 25, 2007 | 32.91 | 33.31 | 32.85 | 33.15 | 2,416,100 | +0.33(+1.01%) |
May 24, 2007 | 33.26 | 33.44 | 32.76 | 32.82 | 4,208,900 | -0.36(-1.08%) |
May 23, 2007 | 32.61 | 33.39 | 32.47 | 33.18 | 5,215,300 | +0.52(+1.59%) |
May 22, 2007 | 32.30 | 32.80 | 32.12 | 32.66 | 6,278,500 | +0.48(+1.49%) |
May 21, 2007 | 32.28 | 32.60 | 32.06 | 32.18 | 5,971,500 | -0.10(-0.31%) |
May 18, 2007 | 32.60 | 32.60 | 32.05 | 32.28 | 4,469,100 | +0.05(+0.16%) |
May 17, 2007 | 32.30 | 32.49 | 32.17 | 32.23 | 3,356,900 | -0.09(-0.28%) |
May 16, 2007 | 32.39 | 32.42 | 32.17 | 32.32 | 4,001,500 | -0.06(-0.19%) |
May 15, 2007 | 32.70 | 32.86 | 31.95 | 32.38 | 4,648,700 | +0.19(+0.59%) |
May 14, 2007 | 32.61 | 32.75 | 32.11 | 32.19 | 3,950,500 | -0.34(-1.05%) |
May 11, 2007 | 32.18 | 32.74 | 31.95 | 32.53 | 4,281,900 | +0.34(+1.06%) |
May 10, 2007 | 32.40 | 32.46 | 32.00 | 32.19 | 3,527,200 | -0.27(-0.83%) |
May 09, 2007 | 32.12 | 32.54 | 32.12 | 32.46 | 5,956,400 | +0.41(+1.28%) |
May 08, 2007 | 32.70 | 32.85 | 32.01 | 32.05 | 6,673,300 | -0.67(-2.05%) |
May 07, 2007 | 32.81 | 33.03 | 32.65 | 32.72 | 3,277,300 | -0.09(-0.27%) |
May 04, 2007 | 32.92 | 33.09 | 32.73 | 32.81 | 2,491,900 | -0.04(-0.12%) |
May 03, 2007 | 32.97 | 33.00 | 32.70 | 32.85 | 2,067,700 | +0.01(+0.03%) |
May 02, 2007 | 32.74 | 33.17 | 32.74 | 32.84 | 2,661,600 | +0.09(+0.27%) |
May 01, 2007 | 32.60 | 32.92 | 32.54 | 32.75 | 3,734,600 | +0.12(+0.37%) |
Apr 30, 2007 | 32.64 | 33.07 | 32.55 | 32.63 | 4,223,000 | -0.01(-0.03%) |
Apr 27, 2007 | 32.52 | 32.82 | 32.35 | 32.64 | 4,260,400 | +0.12(+0.37%) |
Apr 26, 2007 | 32.45 | 32.80 | 32.33 | 32.52 | 2,225,600 | -0.03(-0.09%) |
Apr 25, 2007 | 32.47 | 32.73 | 32.38 | 32.55 | 3,722,500 | +0.22(+0.68%) |
Apr 24, 2007 | 32.55 | 33.00 | 31.99 | 32.33 | 3,991,600 | -0.15(-0.46%) |
Apr 23, 2007 | 32.31 | 32.65 | 32.20 | 32.48 | 2,979,100 | +0.14(+0.43%) |
Apr 20, 2007 | 32.36 | 32.64 | 32.32 | 32.34 | 6,684,100 | +0.25(+0.78%) |
Apr 19, 2007 | 32.06 | 32.20 | 31.86 | 32.09 | 3,858,300 | +0.05(+0.16%) |
Apr 18, 2007 | 32.15 | 32.26 | 31.91 | 32.04 | 2,834,300 | -0.11(-0.34%) |
Apr 17, 2007 | 32.44 | 32.50 | 31.92 | 32.15 | 3,827,000 | -0.42(-1.29%) |
Apr 16, 2007 | 32.75 | 32.89 | 32.37 | 32.57 | 3,102,800 | +0.02(+0.06%) |
Apr 13, 2007 | 32.68 | 32.77 | 32.43 | 32.55 | 2,027,300 | -0.16(-0.49%) |
Apr 12, 2007 | 32.30 | 32.80 | 32.16 | 32.71 | 2,885,500 | +0.42(+1.30%) |
Apr 11, 2007 | 32.21 | 32.35 | 32.02 | 32.29 | 2,757,700 | -0.01(-0.03%) |
Apr 10, 2007 | 32.07 | 32.39 | 31.91 | 32.30 | 2,462,300 | +0.31(+0.97%) |
Apr 09, 2007 | 32.16 | 32.25 | 31.93 | 31.99 | 2,541,400 | -0.16(-0.50%) |
Apr 05, 2007 | 31.92 | 32.32 | 31.76 | 32.15 | 2,530,500 | +0.13(+0.41%) |
Apr 04, 2007 | 32.12 | 32.16 | 31.80 | 32.02 | 1,885,500 | -0.14(-0.44%) |
Apr 03, 2007 | 31.86 | 32.24 | 31.76 | 32.16 | 3,506,700 | +0.36(+1.13%) |