Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.75 | 39.90 | 36.75 | 39.32 | 4,315,460 | +2.69(+7.33%) |
Jun 28, 2007 | 36.71 | 36.93 | 36.50 | 36.64 | 688,073 | -0.14(-0.37%) |
Jun 27, 2007 | 36.36 | 36.95 | 36.16 | 36.77 | 695,929 | +0.25(+0.70%) |
Jun 26, 2007 | 36.71 | 36.75 | 36.33 | 36.52 | 608,696 | +0.02(+0.05%) |
Jun 25, 2007 | 36.05 | 36.68 | 35.99 | 36.50 | 611,756 | +0.36(+1.00%) |
Jun 22, 2007 | 36.37 | 36.41 | 36.14 | 36.14 | 674,707 | -0.24(-0.65%) |
Jun 21, 2007 | 36.18 | 36.53 | 35.97 | 36.37 | 447,084 | +0.03(+0.08%) |
Jun 20, 2007 | 36.29 | 36.55 | 36.17 | 36.34 | 462,286 | +0.07(+0.19%) |
Jun 19, 2007 | 36.26 | 36.51 | 36.12 | 36.27 | 384,949 | -0.20(-0.54%) |
Jun 18, 2007 | 36.22 | 36.52 | 36.07 | 36.47 | 545,745 | +0.29(+0.81%) |
Jun 15, 2007 | 36.26 | 36.26 | 36.07 | 36.18 | 732,659 | -0.14(-0.38%) |
Jun 14, 2007 | 36.32 | 36.72 | 36.12 | 36.31 | 484,324 | -0.03(-0.08%) |
Jun 13, 2007 | 36.54 | 36.56 | 36.12 | 36.34 | 579,720 | -0.02(-0.05%) |
Jun 12, 2007 | 36.39 | 36.57 | 36.14 | 36.36 | 955,691 | -0.08(-0.22%) |
Jun 11, 2007 | 36.75 | 36.87 | 36.35 | 36.44 | 459,683 | -0.31(-0.85%) |
Jun 08, 2007 | 36.40 | 36.82 | 36.26 | 36.75 | 423,720 | +0.67(+1.85%) |
Jun 07, 2007 | 36.78 | 36.85 | 36.09 | 36.09 | 859,581 | -0.85(-2.31%) |
Jun 06, 2007 | 37.29 | 37.34 | 36.89 | 36.94 | 1,130,771 | -0.34(-0.92%) |
Jun 05, 2007 | 37.05 | 37.37 | 36.93 | 37.28 | 440,146 | +0.01(+0.03%) |
Jun 04, 2007 | 36.77 | 37.27 | 36.72 | 37.27 | 876,212 | +0.26(+0.72%) |
Jun 01, 2007 | 37.05 | 37.15 | 36.80 | 37.01 | 462,796 | -0.09(-0.24%) |
May 31, 2007 | 36.67 | 37.32 | 36.59 | 37.10 | 744,494 | +0.50(+1.37%) |
May 30, 2007 | 36.24 | 36.91 | 36.21 | 36.60 | 910,595 | +0.28(+0.78%) |
May 29, 2007 | 36.40 | 36.64 | 36.24 | 36.31 | 427,345 | -0.07(-0.19%) |
May 25, 2007 | 36.21 | 36.44 | 36.13 | 36.38 | 390,255 | +0.31(+0.87%) |
May 24, 2007 | 36.14 | 36.54 | 36.01 | 36.07 | 634,202 | -0.07(-0.19%) |
May 23, 2007 | 36.19 | 36.42 | 36.07 | 36.14 | 475,040 | -0.13(-0.35%) |
May 22, 2007 | 35.90 | 36.35 | 35.83 | 36.26 | 618,571 | +0.43(+1.20%) |
May 21, 2007 | 35.78 | 35.97 | 35.36 | 35.83 | 917,941 | +0.02(+0.05%) |
May 18, 2007 | 34.97 | 35.88 | 34.87 | 35.81 | 1,264,120 | +0.85(+2.44%) |
May 17, 2007 | 34.67 | 35.18 | 34.65 | 34.96 | 987,932 | +0.27(+0.79%) |
May 16, 2007 | 34.37 | 34.71 | 34.34 | 34.69 | 1,043,741 | +0.35(+1.03%) |
May 15, 2007 | 34.89 | 34.99 | 34.28 | 34.33 | 1,134,953 | -0.43(-1.24%) |
May 14, 2007 | 35.28 | 35.35 | 34.66 | 34.77 | 497,282 | -0.55(-1.55%) |
May 11, 2007 | 35.22 | 35.51 | 35.18 | 35.31 | 618,796 | +0.28(+0.81%) |
May 10, 2007 | 35.04 | 35.32 | 34.94 | 35.03 | 937,326 | -0.16(-0.45%) |
May 09, 2007 | 35.44 | 35.59 | 35.18 | 35.19 | 1,239,252 | -0.45(-1.27%) |
May 08, 2007 | 35.24 | 35.81 | 35.02 | 35.64 | 958,344 | +0.34(+0.97%) |
May 07, 2007 | 35.10 | 35.41 | 35.06 | 35.29 | 807,061 | +0.18(+0.50%) |
May 04, 2007 | 35.51 | 35.53 | 34.87 | 35.12 | 1,262,794 | -0.36(-1.02%) |
May 03, 2007 | 34.94 | 35.48 | 34.89 | 35.48 | 1,225,350 | +0.48(+1.37%) |
May 02, 2007 | 35.24 | 35.43 | 34.97 | 35.00 | 977,831 | -0.27(-0.78%) |
May 01, 2007 | 34.99 | 35.31 | 34.99 | 35.27 | 832,544 | +0.27(+0.78%) |
Apr 30, 2007 | 35.39 | 35.48 | 34.97 | 35.00 | 987,218 | -0.39(-1.11%) |
Apr 27, 2007 | 35.76 | 35.85 | 35.18 | 35.39 | 1,078,612 | -0.44(-1.23%) |
Apr 26, 2007 | 35.73 | 36.29 | 35.62 | 35.83 | 918,432 | -0.08(-0.22%) |
Apr 25, 2007 | 36.10 | 36.22 | 35.82 | 35.91 | 897,025 | -0.17(-0.46%) |
Apr 24, 2007 | 36.13 | 36.44 | 35.90 | 36.08 | 976,147 | -0.09(-0.24%) |
Apr 23, 2007 | 36.24 | 36.26 | 35.80 | 36.17 | 705,265 | -0.07(-0.19%) |
Apr 20, 2007 | 36.32 | 36.39 | 35.80 | 36.24 | 1,892,406 | +0.02(+0.05%) |
Apr 19, 2007 | 36.00 | 36.41 | 35.89 | 36.22 | 1,532,555 | -0.03(-0.08%) |
Apr 18, 2007 | 36.02 | 36.85 | 35.97 | 36.25 | 1,248,245 | -0.10(-0.27%) |
Apr 17, 2007 | 36.29 | 37.10 | 35.79 | 36.34 | 6,245,950 | -3.40(-8.56%) |
Apr 16, 2007 | 39.52 | 39.85 | 39.52 | 39.74 | 571,660 | +0.33(+0.85%) |
Apr 13, 2007 | 39.04 | 40.02 | 38.88 | 39.41 | 397,295 | +0.41(+1.06%) |
Apr 12, 2007 | 39.25 | 39.29 | 38.70 | 39.00 | 878,864 | -0.40(-1.02%) |
Apr 11, 2007 | 38.71 | 39.52 | 38.60 | 39.40 | 985,587 | +0.74(+1.90%) |
Apr 10, 2007 | 38.47 | 38.72 | 38.42 | 38.67 | 536,154 | +0.20(+0.51%) |
Apr 09, 2007 | 38.39 | 38.55 | 38.10 | 38.47 | 267,210 | +0.07(+0.18%) |
Apr 05, 2007 | 38.52 | 38.52 | 38.23 | 38.40 | 216,910 | -0.07(-0.18%) |
Apr 04, 2007 | 37.94 | 38.50 | 37.79 | 38.47 | 460,960 | +0.58(+1.53%) |
Apr 03, 2007 | 38.06 | 38.20 | 37.85 | 37.89 | 276,392 | -0.03(-0.08%) |