Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.98 | 35.18 | 34.20 | 34.40 | 3,368,821 | -0.58(-1.66%) |
Jun 28, 2007 | 34.77 | 35.30 | 34.57 | 34.98 | 2,210,700 | +0.21(+0.60%) |
Jun 27, 2007 | 34.66 | 34.80 | 34.41 | 34.77 | 2,110,800 | +0.02(+0.06%) |
Jun 26, 2007 | 34.92 | 35.16 | 34.74 | 34.75 | 2,275,300 | +0.08(+0.23%) |
Jun 25, 2007 | 35.10 | 35.19 | 34.66 | 34.67 | 3,120,930 | -0.45(-1.28%) |
Jun 22, 2007 | 35.64 | 35.50 | 34.81 | 35.12 | 5,334,100 | -0.52(-1.46%) |
Jun 21, 2007 | 35.40 | 35.69 | 35.14 | 35.64 | 2,586,836 | +0.24(+0.68%) |
Jun 20, 2007 | 36.05 | 36.10 | 35.35 | 35.40 | 1,826,200 | -0.61(-1.69%) |
Jun 19, 2007 | 35.72 | 36.08 | 35.66 | 36.01 | 2,274,300 | +0.20(+0.56%) |
Jun 18, 2007 | 36.02 | 36.22 | 35.79 | 35.81 | 1,793,800 | -0.15(-0.42%) |
Jun 15, 2007 | 35.79 | 36.29 | 35.74 | 35.96 | 3,807,400 | +0.30(+0.84%) |
Jun 14, 2007 | 35.77 | 35.80 | 35.22 | 35.66 | 2,925,300 | -0.11(-0.31%) |
Jun 13, 2007 | 35.32 | 35.77 | 35.24 | 35.77 | 2,496,600 | +0.50(+1.42%) |
Jun 12, 2007 | 35.60 | 35.74 | 35.20 | 35.27 | 2,584,700 | -0.69(-1.92%) |
Jun 11, 2007 | 35.90 | 36.20 | 35.73 | 35.96 | 2,514,577 | -0.06(-0.17%) |
Jun 08, 2007 | 35.10 | 36.03 | 35.10 | 36.02 | 5,239,108 | +1.39(+4.01%) |
Jun 07, 2007 | 35.26 | 35.42 | 34.61 | 34.63 | 3,224,900 | -0.81(-2.29%) |
Jun 06, 2007 | 35.80 | 35.90 | 35.42 | 35.44 | 1,928,854 | -0.35(-0.98%) |
Jun 05, 2007 | 36.00 | 36.10 | 35.64 | 35.79 | 3,173,200 | -0.37(-1.02%) |
Jun 04, 2007 | 36.22 | 36.46 | 36.07 | 36.16 | 2,747,251 | -0.09(-0.25%) |
Jun 01, 2007 | 36.11 | 36.52 | 36.09 | 36.25 | 3,476,100 | +0.15(+0.42%) |
May 31, 2007 | 36.10 | 36.31 | 36.00 | 36.10 | 2,406,200 | -0.04(-0.11%) |
May 30, 2007 | 35.62 | 36.14 | 35.58 | 36.14 | 2,325,000 | +0.22(+0.61%) |
May 29, 2007 | 35.80 | 36.09 | 35.80 | 35.92 | 1,622,775 | +0.02(+0.06%) |
May 25, 2007 | 35.69 | 36.02 | 35.65 | 35.90 | 2,066,640 | -0.02(-0.06%) |
May 24, 2007 | 36.30 | 36.46 | 35.85 | 35.92 | 1,897,301 | -0.38(-1.05%) |
May 23, 2007 | 36.35 | 36.43 | 36.15 | 36.30 | 2,188,890 | +0.12(+0.33%) |
May 22, 2007 | 36.40 | 36.40 | 36.05 | 36.18 | 2,594,400 | -0.22(-0.60%) |
May 21, 2007 | 37.00 | 37.00 | 36.22 | 36.40 | 2,944,637 | +0.04(+0.11%) |
May 18, 2007 | 36.28 | 36.53 | 36.03 | 36.36 | 2,769,300 | +0.08(+0.22%) |
May 17, 2007 | 36.39 | 36.52 | 36.19 | 36.28 | 1,737,300 | -0.23(-0.63%) |
May 16, 2007 | 36.25 | 36.65 | 36.04 | 36.51 | 2,103,870 | +0.30(+0.83%) |
May 15, 2007 | 35.63 | 36.34 | 35.63 | 36.21 | 2,585,700 | +0.71(+2.00%) |
May 14, 2007 | 35.54 | 35.58 | 35.30 | 35.50 | 2,311,400 | -0.04(-0.11%) |
May 11, 2007 | 35.24 | 35.58 | 35.23 | 35.54 | 1,677,677 | +0.34(+0.97%) |
May 10, 2007 | 35.37 | 35.81 | 35.17 | 35.20 | 3,041,700 | -0.36(-1.01%) |
May 09, 2007 | 35.35 | 35.71 | 35.15 | 35.56 | 2,408,500 | +0.26(+0.74%) |
May 08, 2007 | 35.75 | 35.78 | 35.20 | 35.30 | 2,856,820 | -0.45(-1.26%) |
May 07, 2007 | 35.75 | 36.00 | 35.58 | 35.75 | 1,854,978 | +0.24(+0.68%) |
May 04, 2007 | 35.20 | 35.64 | 35.22 | 35.51 | 3,047,900 | +0.31(+0.88%) |
May 03, 2007 | 35.00 | 35.23 | 34.93 | 35.20 | 3,687,500 | +0.23(+0.66%) |
May 02, 2007 | 35.06 | 35.36 | 34.96 | 34.97 | 2,383,970 | +0.09(+0.26%) |
May 01, 2007 | 35.73 | 36.26 | 34.83 | 34.88 | 5,000,003 | -1.61(-4.41%) |
Apr 30, 2007 | 35.90 | 36.60 | 35.65 | 36.49 | 4,157,800 | +0.67(+1.87%) |
Apr 27, 2007 | 35.64 | 35.97 | 35.57 | 35.82 | 3,307,000 | +0.03(+0.08%) |
Apr 26, 2007 | 34.77 | 35.85 | 34.77 | 35.79 | 2,370,700 | +0.17(+0.48%) |
Apr 25, 2007 | 35.28 | 35.66 | 35.20 | 35.62 | 3,145,100 | +0.40(+1.14%) |
Apr 24, 2007 | 35.55 | 35.55 | 35.08 | 35.22 | 2,463,600 | -0.32(-0.90%) |
Apr 23, 2007 | 35.68 | 35.89 | 35.54 | 35.54 | 1,367,900 | -0.04(-0.11%) |
Apr 20, 2007 | 36.45 | 36.45 | 35.40 | 35.58 | 2,077,056 | -0.01(-0.03%) |
Apr 19, 2007 | 35.80 | 35.85 | 35.42 | 35.59 | 1,618,625 | -0.07(-0.20%) |
Apr 18, 2007 | 34.46 | 35.75 | 34.30 | 35.66 | 1,928,744 | +0.53(+1.51%) |
Apr 17, 2007 | 35.33 | 35.33 | 35.07 | 35.13 | 2,082,700 | -0.17(-0.48%) |
Apr 16, 2007 | 35.15 | 35.41 | 35.12 | 35.30 | 1,319,100 | +0.27(+0.77%) |
Apr 13, 2007 | 35.93 | 35.93 | 34.62 | 35.03 | 1,350,596 | +0.37(+1.07%) |
Apr 12, 2007 | 34.51 | 34.72 | 34.05 | 34.66 | 2,293,670 | +0.00(+0.00%) |
Apr 11, 2007 | 34.81 | 34.90 | 34.50 | 34.66 | 2,186,851 | -0.08(-0.23%) |
Apr 10, 2007 | 34.98 | 35.14 | 34.70 | 34.74 | 1,460,200 | -0.32(-0.91%) |
Apr 09, 2007 | 35.15 | 35.31 | 35.01 | 35.06 | 2,084,500 | -0.09(-0.26%) |
Apr 05, 2007 | 35.28 | 35.39 | 34.95 | 35.15 | 1,276,100 | -0.05(-0.14%) |
Apr 04, 2007 | 35.21 | 35.26 | 34.97 | 35.20 | 2,367,200 | +0.00(+0.00%) |
Apr 03, 2007 | 34.89 | 35.20 | 34.82 | 35.20 | 1,806,100 | +0.41(+1.18%) |