Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.55 | 35.00 | 34.18 | 34.95 | 1,079,604 | +0.45(+1.30%) |
Jun 28, 2007 | 34.17 | 34.78 | 34.17 | 34.50 | 537,863 | +0.33(+0.97%) |
Jun 27, 2007 | 34.31 | 34.50 | 33.86 | 34.17 | 1,039,507 | -0.19(-0.55%) |
Jun 26, 2007 | 34.69 | 35.05 | 34.27 | 34.36 | 791,738 | -0.24(-0.69%) |
Jun 25, 2007 | 34.25 | 35.04 | 34.10 | 34.60 | 814,738 | +0.35(+1.02%) |
Jun 22, 2007 | 34.81 | 35.10 | 34.22 | 34.25 | 1,117,087 | -0.79(-2.25%) |
Jun 21, 2007 | 35.10 | 35.27 | 34.74 | 35.04 | 748,528 | -0.07(-0.20%) |
Jun 20, 2007 | 36.04 | 36.04 | 34.96 | 35.11 | 1,225,600 | -0.93(-2.58%) |
Jun 19, 2007 | 35.97 | 36.37 | 35.55 | 36.04 | 516,600 | +0.19(+0.53%) |
Jun 18, 2007 | 36.22 | 36.22 | 35.62 | 35.85 | 511,800 | -0.22(-0.61%) |
Jun 15, 2007 | 36.45 | 36.84 | 35.91 | 36.07 | 793,700 | -0.14(-0.39%) |
Jun 14, 2007 | 35.19 | 36.58 | 35.11 | 36.21 | 919,200 | +0.86(+2.43%) |
Jun 13, 2007 | 35.19 | 35.45 | 34.95 | 35.35 | 703,000 | +0.19(+0.54%) |
Jun 12, 2007 | 35.45 | 35.60 | 35.07 | 35.16 | 540,400 | -0.38(-1.07%) |
Jun 11, 2007 | 35.49 | 35.81 | 35.34 | 35.54 | 761,588 | -0.06(-0.17%) |
Jun 08, 2007 | 35.17 | 35.73 | 35.11 | 35.60 | 909,550 | +0.38(+1.08%) |
Jun 07, 2007 | 36.33 | 36.52 | 35.18 | 35.22 | 995,053 | -1.16(-3.19%) |
Jun 06, 2007 | 36.91 | 37.00 | 36.20 | 36.38 | 851,510 | -0.75(-2.02%) |
Jun 05, 2007 | 37.08 | 37.18 | 36.60 | 37.13 | 948,357 | -0.05(-0.13%) |
Jun 04, 2007 | 37.11 | 37.33 | 36.60 | 37.18 | 877,366 | +0.00(+0.00%) |
Jun 01, 2007 | 37.39 | 37.67 | 36.79 | 37.18 | 806,012 | -0.16(-0.43%) |
May 31, 2007 | 36.90 | 37.42 | 36.65 | 37.34 | 937,680 | +0.45(+1.22%) |
May 30, 2007 | 36.07 | 36.95 | 36.07 | 36.89 | 635,847 | +0.52(+1.43%) |
May 29, 2007 | 36.16 | 36.50 | 36.01 | 36.37 | 769,726 | +0.04(+0.11%) |
May 25, 2007 | 36.69 | 36.89 | 36.12 | 36.33 | 684,405 | -0.26(-0.71%) |
May 24, 2007 | 37.35 | 37.42 | 36.43 | 36.59 | 675,148 | -0.70(-1.88%) |
May 23, 2007 | 37.37 | 38.13 | 37.22 | 37.29 | 750,033 | -0.12(-0.32%) |
May 22, 2007 | 36.92 | 37.65 | 36.92 | 37.41 | 728,973 | +0.39(+1.05%) |
May 21, 2007 | 36.86 | 37.90 | 36.62 | 37.02 | 730,900 | +0.16(+0.42%) |
May 18, 2007 | 36.57 | 37.04 | 36.10 | 36.87 | 559,340 | +0.34(+0.94%) |
May 17, 2007 | 36.23 | 36.71 | 36.06 | 36.52 | 507,889 | +0.21(+0.58%) |
May 16, 2007 | 36.33 | 36.35 | 35.85 | 36.31 | 771,343 | +0.03(+0.08%) |
May 15, 2007 | 36.71 | 36.82 | 36.27 | 36.28 | 889,724 | -0.43(-1.17%) |
May 14, 2007 | 36.77 | 37.00 | 36.32 | 36.71 | 543,809 | -0.12(-0.33%) |
May 11, 2007 | 36.72 | 36.98 | 36.35 | 36.83 | 520,564 | +0.34(+0.93%) |
May 10, 2007 | 37.07 | 37.26 | 36.43 | 36.49 | 808,145 | -0.67(-1.80%) |
May 09, 2007 | 36.15 | 37.23 | 36.12 | 37.16 | 977,099 | +0.77(+2.12%) |
May 08, 2007 | 36.50 | 36.50 | 36.08 | 36.39 | 1,324,584 | -0.17(-0.46%) |
May 07, 2007 | 37.38 | 37.55 | 36.44 | 36.56 | 1,398,792 | -1.02(-2.71%) |
May 04, 2007 | 37.14 | 37.95 | 36.69 | 37.58 | 4,104,523 | +1.85(+5.18%) |
May 03, 2007 | 35.37 | 35.85 | 35.00 | 35.73 | 2,951,627 | +0.36(+1.02%) |
May 02, 2007 | 34.37 | 35.59 | 34.06 | 35.37 | 2,701,711 | +1.41(+4.15%) |
May 01, 2007 | 34.62 | 34.95 | 33.75 | 33.96 | 3,056,045 | +0.67(+2.01%) |
Apr 30, 2007 | 33.79 | 33.86 | 33.13 | 33.29 | 2,164,117 | -0.47(-1.39%) |
Apr 27, 2007 | 33.81 | 34.53 | 33.33 | 33.76 | 2,062,471 | -0.09(-0.27%) |
Apr 26, 2007 | 33.00 | 34.11 | 32.64 | 33.85 | 1,777,212 | +0.85(+2.58%) |
Apr 25, 2007 | 32.72 | 33.01 | 32.34 | 33.00 | 1,499,174 | +0.29(+0.89%) |
Apr 24, 2007 | 32.77 | 32.82 | 32.07 | 32.71 | 975,083 | +0.05(+0.15%) |
Apr 23, 2007 | 32.54 | 32.79 | 32.25 | 32.66 | 1,050,834 | +0.00(+0.00%) |
Apr 20, 2007 | 31.80 | 32.72 | 31.80 | 32.66 | 1,413,774 | +1.00(+3.16%) |
Apr 19, 2007 | 31.37 | 31.91 | 31.25 | 31.66 | 1,286,391 | -0.04(-0.13%) |
Apr 18, 2007 | 31.61 | 31.97 | 31.43 | 31.70 | 1,809,141 | +0.19(+0.60%) |
Apr 17, 2007 | 31.65 | 31.65 | 31.31 | 31.51 | 884,128 | -0.17(-0.54%) |
Apr 16, 2007 | 31.30 | 31.73 | 31.27 | 31.68 | 740,146 | +0.51(+1.64%) |
Apr 13, 2007 | 31.08 | 31.38 | 30.88 | 31.17 | 1,196,275 | -0.07(-0.22%) |
Apr 12, 2007 | 31.18 | 31.34 | 30.49 | 31.24 | 1,891,168 | +0.00(+0.00%) |
Apr 11, 2007 | 31.75 | 31.84 | 30.96 | 31.24 | 1,702,518 | -0.42(-1.33%) |
Apr 10, 2007 | 32.29 | 32.35 | 31.46 | 31.66 | 824,538 | -0.53(-1.65%) |
Apr 09, 2007 | 32.50 | 32.50 | 31.94 | 32.19 | 1,015,812 | -0.09(-0.28%) |
Apr 05, 2007 | 32.05 | 32.50 | 32.03 | 32.28 | 720,375 | +0.27(+0.84%) |
Apr 04, 2007 | 32.43 | 32.44 | 31.92 | 32.01 | 1,001,518 | -0.27(-0.84%) |
Apr 03, 2007 | 32.55 | 32.88 | 32.20 | 32.28 | 885,444 | -0.13(-0.40%) |