Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.43 | 34.59 | 34.24 | 34.42 | 7,871,317 | +0.16(+0.47%) |
Jun 28, 2007 | 34.23 | 34.38 | 34.15 | 34.26 | 11,413,807 | +0.41(+1.20%) |
Jun 27, 2007 | 33.50 | 33.85 | 33.45 | 33.85 | 10,460,733 | +0.26(+0.78%) |
Jun 26, 2007 | 34.02 | 34.02 | 33.44 | 33.59 | 10,544,632 | +0.14(+0.41%) |
Jun 25, 2007 | 33.58 | 33.73 | 33.29 | 33.45 | 13,615,501 | +0.17(+0.50%) |
Jun 22, 2007 | 33.54 | 33.65 | 33.02 | 33.29 | 12,761,449 | +0.25(+0.77%) |
Jun 21, 2007 | 33.11 | 33.18 | 32.83 | 33.03 | 10,579,331 | +0.16(+0.49%) |
Jun 20, 2007 | 33.37 | 33.40 | 32.80 | 32.87 | 9,322,949 | -0.39(-1.18%) |
Jun 19, 2007 | 33.39 | 33.39 | 33.10 | 33.26 | 11,990,841 | +0.21(+0.64%) |
Jun 18, 2007 | 33.21 | 33.24 | 33.02 | 33.05 | 7,414,349 | -0.01(-0.03%) |
Jun 15, 2007 | 33.29 | 33.42 | 33.01 | 33.06 | 14,264,102 | +0.21(+0.62%) |
Jun 14, 2007 | 32.67 | 32.91 | 32.62 | 32.86 | 5,714,066 | +0.24(+0.73%) |
Jun 13, 2007 | 32.35 | 32.63 | 32.27 | 32.62 | 8,514,828 | +0.67(+2.11%) |
Jun 12, 2007 | 32.41 | 32.50 | 31.91 | 31.95 | 9,741,471 | -0.11(-0.36%) |
Jun 11, 2007 | 31.80 | 32.21 | 31.77 | 32.06 | 5,507,005 | +0.10(+0.33%) |
Jun 08, 2007 | 31.96 | 31.96 | 31.59 | 31.96 | 7,069,050 | +0.38(+1.19%) |
Jun 07, 2007 | 31.69 | 32.04 | 31.46 | 31.58 | 6,767,769 | -0.26(-0.81%) |
Jun 06, 2007 | 32.06 | 32.17 | 31.74 | 31.84 | 5,212,929 | -0.35(-1.10%) |
Jun 05, 2007 | 32.33 | 32.38 | 32.05 | 32.19 | 7,067,275 | -0.43(-1.32%) |
Jun 04, 2007 | 32.38 | 32.71 | 32.38 | 32.62 | 9,987,812 | +0.36(+1.11%) |
Jun 01, 2007 | 31.82 | 32.31 | 31.83 | 32.26 | 7,405,798 | +0.29(+0.90%) |
May 31, 2007 | 31.98 | 32.27 | 31.88 | 31.97 | 7,268,065 | -0.25(-0.77%) |
May 30, 2007 | 31.76 | 32.25 | 31.67 | 32.22 | 7,340,484 | +0.13(+0.42%) |
May 29, 2007 | 32.29 | 32.41 | 31.99 | 32.09 | 5,356,564 | -0.25(-0.77%) |
May 25, 2007 | 32.12 | 32.34 | 32.08 | 32.34 | 6,282,121 | +0.25(+0.77%) |
May 24, 2007 | 32.63 | 32.73 | 31.93 | 32.09 | 7,214,449 | -0.42(-1.31%) |
May 23, 2007 | 32.89 | 32.89 | 32.48 | 32.51 | 7,890,688 | -0.02(-0.06%) |
May 22, 2007 | 33.03 | 32.93 | 32.51 | 32.53 | 7,809,626 | -0.60(-1.81%) |
May 21, 2007 | 33.40 | 33.38 | 33.05 | 33.13 | 11,172,909 | +0.26(+0.78%) |
May 18, 2007 | 32.83 | 33.02 | 32.73 | 32.88 | 9,019,126 | +0.59(+1.82%) |
May 17, 2007 | 31.85 | 32.44 | 31.74 | 32.29 | 8,694,098 | +0.62(+1.94%) |
May 16, 2007 | 31.77 | 31.77 | 31.34 | 31.67 | 5,605,034 | +0.13(+0.41%) |
May 15, 2007 | 31.65 | 31.89 | 31.54 | 31.54 | 6,464,820 | -0.30(-0.93%) |
May 14, 2007 | 31.70 | 31.96 | 31.70 | 31.84 | 5,472,094 | +0.06(+0.20%) |
May 11, 2007 | 31.62 | 31.89 | 31.62 | 31.78 | 6,546,079 | +0.29(+0.91%) |
May 10, 2007 | 31.97 | 31.99 | 31.42 | 31.49 | 8,208,125 | -0.77(-2.40%) |
May 09, 2007 | 32.21 | 32.33 | 31.97 | 32.27 | 6,835,917 | -0.36(-1.10%) |
May 08, 2007 | 32.44 | 32.63 | 32.35 | 32.62 | 6,241,396 | -0.12(-0.36%) |
May 07, 2007 | 32.64 | 32.78 | 32.55 | 32.74 | 4,656,969 | +0.05(+0.16%) |
May 04, 2007 | 32.83 | 33.15 | 32.59 | 32.69 | 6,744,293 | -0.05(-0.15%) |
May 03, 2007 | 32.85 | 32.87 | 32.61 | 32.74 | 6,530,738 | +0.31(+0.96%) |
May 02, 2007 | 32.08 | 32.45 | 32.05 | 32.43 | 6,822,299 | +0.31(+0.95%) |
May 01, 2007 | 32.32 | 32.42 | 32.03 | 32.12 | 8,685,441 | +0.00(+0.00%) |
Apr 30, 2007 | 32.37 | 32.52 | 32.12 | 32.12 | 7,759,051 | -0.19(-0.59%) |
Apr 27, 2007 | 32.18 | 32.42 | 32.07 | 32.31 | 5,827,760 | -0.14(-0.44%) |
Apr 26, 2007 | 32.53 | 32.63 | 32.34 | 32.46 | 7,434,799 | -0.47(-1.42%) |
Apr 25, 2007 | 32.72 | 32.95 | 32.65 | 32.92 | 8,676,307 | +0.59(+1.83%) |
Apr 24, 2007 | 32.82 | 32.84 | 32.31 | 32.33 | 8,730,325 | -0.47(-1.43%) |
Apr 23, 2007 | 32.93 | 33.28 | 32.77 | 32.80 | 6,837,872 | +0.03(+0.10%) |
Apr 20, 2007 | 32.69 | 32.82 | 32.54 | 32.77 | 8,034,657 | +0.01(+0.03%) |
Apr 19, 2007 | 32.48 | 32.79 | 32.48 | 32.76 | 8,627,460 | -0.14(-0.42%) |
Apr 18, 2007 | 32.89 | 32.99 | 32.80 | 32.90 | 7,263,507 | -0.03(-0.10%) |
Apr 17, 2007 | 33.16 | 33.20 | 32.86 | 32.93 | 9,025,981 | +0.12(+0.36%) |
Apr 16, 2007 | 32.87 | 32.88 | 32.65 | 32.81 | 7,633,723 | +0.17(+0.51%) |
Apr 13, 2007 | 32.62 | 32.74 | 32.48 | 32.64 | 10,190,586 | +0.48(+1.48%) |
Apr 12, 2007 | 31.65 | 32.17 | 31.57 | 32.17 | 7,971,361 | +0.67(+2.14%) |
Apr 11, 2007 | 31.69 | 31.85 | 31.42 | 31.49 | 8,016,118 | +0.09(+0.27%) |
Apr 10, 2007 | 31.24 | 31.42 | 31.22 | 31.41 | 5,337,669 | +0.47(+1.51%) |
Apr 09, 2007 | 30.97 | 31.30 | 30.89 | 30.94 | 3,313,592 | -0.20(-0.63%) |
Apr 05, 2007 | 31.20 | 31.32 | 31.11 | 31.13 | 4,798,327 | +0.08(+0.25%) |
Apr 04, 2007 | 30.83 | 31.06 | 30.74 | 31.06 | 5,072,975 | -0.04(-0.14%) |
Apr 03, 2007 | 31.05 | 31.16 | 30.91 | 31.10 | 6,345,096 | +0.07(+0.22%) |