Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.45 | 41.78 | 41.17 | 41.39 | 4,645,863 | +0.07(+0.18%) |
Jun 28, 2007 | 40.81 | 41.59 | 40.57 | 41.31 | 7,192,022 | +0.55(+1.34%) |
Jun 27, 2007 | 40.74 | 40.94 | 40.52 | 40.77 | 4,685,352 | -0.26(-0.62%) |
Jun 26, 2007 | 41.12 | 41.34 | 40.94 | 41.02 | 6,067,711 | -0.10(-0.25%) |
Jun 25, 2007 | 41.30 | 41.64 | 40.95 | 41.12 | 4,467,601 | -0.04(-0.10%) |
Jun 22, 2007 | 41.28 | 41.37 | 41.00 | 41.17 | 6,323,715 | -0.28(-0.67%) |
Jun 21, 2007 | 41.13 | 41.60 | 40.91 | 41.44 | 4,737,015 | +0.31(+0.75%) |
Jun 20, 2007 | 41.83 | 42.27 | 41.07 | 41.13 | 5,149,239 | -0.70(-1.67%) |
Jun 19, 2007 | 41.44 | 41.94 | 41.43 | 41.83 | 5,058,878 | +0.37(+0.89%) |
Jun 18, 2007 | 41.43 | 41.72 | 41.38 | 41.46 | 3,375,756 | +0.16(+0.39%) |
Jun 15, 2007 | 41.50 | 41.64 | 41.28 | 41.30 | 5,777,308 | -0.09(-0.23%) |
Jun 14, 2007 | 41.38 | 41.59 | 41.31 | 41.39 | 3,162,486 | +0.02(+0.05%) |
Jun 13, 2007 | 40.94 | 41.40 | 40.85 | 41.37 | 4,077,689 | +0.57(+1.38%) |
Jun 12, 2007 | 41.08 | 41.33 | 40.79 | 40.81 | 5,215,227 | -0.32(-0.79%) |
Jun 11, 2007 | 40.80 | 41.30 | 40.71 | 41.13 | 4,546,997 | +0.19(+0.46%) |
Jun 08, 2007 | 40.78 | 41.02 | 40.57 | 40.94 | 4,859,876 | +0.20(+0.50%) |
Jun 07, 2007 | 41.08 | 41.45 | 40.69 | 40.74 | 6,224,296 | -0.46(-1.11%) |
Jun 06, 2007 | 41.25 | 41.31 | 41.18 | 41.20 | 3,360,299 | -0.07(-0.18%) |
Jun 05, 2007 | 41.43 | 41.52 | 41.21 | 41.27 | 5,067,647 | -0.23(-0.55%) |
Jun 04, 2007 | 41.21 | 41.52 | 41.21 | 41.50 | 3,813,145 | +0.07(+0.16%) |
Jun 01, 2007 | 41.39 | 41.47 | 41.22 | 41.43 | 5,601,193 | +0.05(+0.13%) |
May 31, 2007 | 41.53 | 41.72 | 41.24 | 41.38 | 5,862,466 | -0.13(-0.31%) |
May 30, 2007 | 41.12 | 41.52 | 41.06 | 41.51 | 4,147,717 | +0.06(+0.15%) |
May 29, 2007 | 41.49 | 41.53 | 41.33 | 41.45 | 3,331,767 | +0.13(+0.33%) |
May 25, 2007 | 41.43 | 41.56 | 41.19 | 41.31 | 3,921,238 | -0.07(-0.18%) |
May 24, 2007 | 41.66 | 42.03 | 41.32 | 41.39 | 5,163,804 | -0.44(-1.06%) |
May 23, 2007 | 41.68 | 42.03 | 41.62 | 41.83 | 6,415,751 | +0.17(+0.40%) |
May 22, 2007 | 42.12 | 42.12 | 41.45 | 41.66 | 5,457,002 | -0.46(-1.10%) |
May 21, 2007 | 42.38 | 42.39 | 42.12 | 42.13 | 3,932,189 | -0.09(-0.22%) |
May 18, 2007 | 42.02 | 42.25 | 41.92 | 42.22 | 4,159,501 | +0.18(+0.42%) |
May 17, 2007 | 42.09 | 42.27 | 42.01 | 42.05 | 2,530,702 | -0.15(-0.37%) |
May 16, 2007 | 42.16 | 42.44 | 42.09 | 42.20 | 4,264,355 | +0.04(+0.10%) |
May 15, 2007 | 42.39 | 42.52 | 42.11 | 42.16 | 4,393,804 | -0.13(-0.32%) |
May 14, 2007 | 42.79 | 42.86 | 42.19 | 42.30 | 5,662,038 | -0.40(-0.93%) |
May 11, 2007 | 42.67 | 42.88 | 42.55 | 42.69 | 4,009,621 | +0.17(+0.40%) |
May 10, 2007 | 42.63 | 42.73 | 42.50 | 42.52 | 3,710,597 | -0.18(-0.43%) |
May 09, 2007 | 42.36 | 42.71 | 42.29 | 42.71 | 3,577,644 | +0.13(+0.30%) |
May 08, 2007 | 42.43 | 42.65 | 42.40 | 42.58 | 2,196,307 | -0.04(-0.09%) |
May 07, 2007 | 42.38 | 42.65 | 42.33 | 42.62 | 2,125,118 | +0.34(+0.80%) |
May 04, 2007 | 42.59 | 42.61 | 42.07 | 42.28 | 3,567,639 | -0.12(-0.29%) |
May 03, 2007 | 42.40 | 42.51 | 42.19 | 42.40 | 3,192,042 | +0.11(+0.27%) |
May 02, 2007 | 42.03 | 42.44 | 41.92 | 42.29 | 4,681,681 | +0.26(+0.62%) |
May 01, 2007 | 42.18 | 42.19 | 41.67 | 42.03 | 4,000,956 | +0.09(+0.22%) |
Apr 30, 2007 | 42.28 | 42.28 | 41.81 | 41.93 | 5,485,672 | -0.21(-0.50%) |
Apr 27, 2007 | 42.47 | 42.59 | 42.13 | 42.14 | 4,997,249 | -0.46(-1.07%) |
Apr 26, 2007 | 42.45 | 42.71 | 42.42 | 42.60 | 5,197,987 | +0.02(+0.05%) |
Apr 25, 2007 | 42.19 | 42.73 | 41.99 | 42.58 | 5,818,948 | +0.75(+1.80%) |
Apr 24, 2007 | 41.74 | 42.01 | 41.59 | 41.82 | 4,979,367 | +0.02(+0.05%) |
Apr 23, 2007 | 42.15 | 42.24 | 41.76 | 41.80 | 3,965,926 | -0.24(-0.58%) |
Apr 20, 2007 | 41.50 | 42.13 | 41.38 | 42.05 | 9,337,078 | +0.92(+2.22%) |
Apr 19, 2007 | 40.71 | 41.42 | 40.71 | 41.13 | 7,320,911 | -0.09(-0.23%) |
Apr 18, 2007 | 41.19 | 41.58 | 41.19 | 41.23 | 6,138,835 | -0.02(-0.05%) |
Apr 17, 2007 | 41.41 | 41.44 | 41.02 | 41.25 | 4,384,886 | -0.18(-0.44%) |
Apr 16, 2007 | 41.30 | 41.82 | 41.27 | 41.43 | 4,485,330 | +0.16(+0.39%) |
Apr 13, 2007 | 41.18 | 41.68 | 41.04 | 41.27 | 4,705,608 | +0.23(+0.56%) |
Apr 12, 2007 | 41.02 | 41.05 | 40.67 | 41.04 | 2,869,333 | +0.07(+0.16%) |
Apr 11, 2007 | 40.83 | 41.29 | 40.82 | 40.97 | 4,577,052 | +0.15(+0.36%) |
Apr 10, 2007 | 40.46 | 40.83 | 40.40 | 40.82 | 2,539,313 | +0.21(+0.51%) |
Apr 09, 2007 | 40.67 | 40.67 | 40.44 | 40.61 | 2,278,643 | +0.03(+0.07%) |
Apr 05, 2007 | 40.24 | 40.65 | 40.20 | 40.59 | 2,920,087 | +0.22(+0.53%) |
Apr 04, 2007 | 40.24 | 40.38 | 40.03 | 40.37 | 4,021,146 | +0.26(+0.65%) |
Apr 03, 2007 | 40.12 | 40.24 | 40.01 | 40.11 | 3,783,003 | +0.02(+0.05%) |