Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.69 | 41.05 | 40.09 | 40.30 | 2,468,000 | -0.12(-0.30%) |
Jun 28, 2007 | 40.60 | 41.08 | 40.13 | 40.42 | 3,207,200 | -0.25(-0.63%) |
Jun 27, 2007 | 39.77 | 41.02 | 39.15 | 40.67 | 9,715,200 | -0.12(-0.31%) |
Jun 26, 2007 | 41.34 | 41.73 | 40.66 | 40.80 | 2,449,200 | -0.39(-0.95%) |
Jun 25, 2007 | 41.45 | 42.11 | 41.03 | 41.19 | 2,361,200 | -0.20(-0.47%) |
Jun 22, 2007 | 41.75 | 42.07 | 40.95 | 41.38 | 2,571,200 | -0.66(-1.58%) |
Jun 21, 2007 | 42.01 | 42.62 | 41.10 | 42.05 | 3,241,200 | -0.16(-0.37%) |
Jun 20, 2007 | 42.21 | 42.77 | 42.00 | 42.20 | 2,904,000 | +0.19(+0.45%) |
Jun 19, 2007 | 42.17 | 42.51 | 41.52 | 42.02 | 2,045,200 | -0.33(-0.77%) |
Jun 18, 2007 | 42.80 | 43.23 | 42.01 | 42.34 | 3,467,200 | -0.26(-0.62%) |
Jun 15, 2007 | 41.68 | 43.24 | 41.68 | 42.60 | 7,945,200 | +1.55(+3.78%) |
Jun 14, 2007 | 40.16 | 41.17 | 40.00 | 41.05 | 3,173,600 | +1.05(+2.61%) |
Jun 13, 2007 | 40.28 | 40.76 | 39.55 | 40.01 | 2,482,400 | -0.12(-0.29%) |
Jun 12, 2007 | 40.53 | 41.12 | 40.08 | 40.12 | 4,562,000 | -0.12(-0.29%) |
Jun 11, 2007 | 39.45 | 40.45 | 39.37 | 40.24 | 2,891,600 | +0.77(+1.96%) |
Jun 08, 2007 | 38.51 | 39.67 | 38.30 | 39.47 | 2,125,600 | +0.88(+2.27%) |
Jun 07, 2007 | 39.12 | 39.85 | 38.50 | 38.59 | 2,443,200 | -0.70(-1.79%) |
Jun 06, 2007 | 39.95 | 39.95 | 39.08 | 39.30 | 2,452,800 | -0.94(-2.34%) |
Jun 05, 2007 | 40.74 | 41.28 | 39.63 | 40.23 | 3,503,600 | -0.71(-1.73%) |
Jun 04, 2007 | 40.55 | 41.21 | 40.45 | 40.95 | 2,502,400 | +0.17(+0.43%) |
Jun 01, 2007 | 40.68 | 41.33 | 40.40 | 40.77 | 3,508,000 | +0.14(+0.34%) |
May 31, 2007 | 39.50 | 40.74 | 39.50 | 40.63 | 6,206,400 | +1.18(+2.98%) |
May 30, 2007 | 38.45 | 39.63 | 37.94 | 39.45 | 2,822,800 | +0.88(+2.27%) |
May 29, 2007 | 38.52 | 38.99 | 38.30 | 38.58 | 2,980,000 | +0.22(+0.57%) |
May 25, 2007 | 37.95 | 38.45 | 37.77 | 38.36 | 1,995,200 | +0.37(+0.96%) |
May 24, 2007 | 38.80 | 38.99 | 37.85 | 37.99 | 3,254,400 | -0.58(-1.50%) |
May 23, 2007 | 39.52 | 39.96 | 38.52 | 38.58 | 2,990,800 | -0.74(-1.88%) |
May 22, 2007 | 39.30 | 40.22 | 39.30 | 39.31 | 4,250,000 | -0.10(-0.25%) |
May 21, 2007 | 37.75 | 39.55 | 37.75 | 39.41 | 5,308,400 | +1.73(+4.60%) |
May 18, 2007 | 37.99 | 38.03 | 37.58 | 37.68 | 4,594,800 | -0.02(-0.07%) |
May 17, 2007 | 37.80 | 38.07 | 37.38 | 37.70 | 2,288,800 | -0.26(-0.67%) |
May 16, 2007 | 37.41 | 38.00 | 36.84 | 37.96 | 3,658,000 | +0.55(+1.46%) |
May 15, 2007 | 38.41 | 38.62 | 37.25 | 37.41 | 2,991,600 | -1.03(-2.68%) |
May 14, 2007 | 38.58 | 39.05 | 38.14 | 38.45 | 2,134,800 | -0.21(-0.56%) |
May 11, 2007 | 38.88 | 39.00 | 38.30 | 38.66 | 2,143,200 | +0.20(+0.53%) |
May 10, 2007 | 39.33 | 39.35 | 38.16 | 38.45 | 3,524,000 | -0.97(-2.46%) |
May 09, 2007 | 38.69 | 39.74 | 38.15 | 39.42 | 5,884,000 | +0.52(+1.35%) |
May 08, 2007 | 38.76 | 39.00 | 38.24 | 38.90 | 3,540,000 | +0.04(+0.10%) |
May 07, 2007 | 39.16 | 39.27 | 38.66 | 38.86 | 3,257,200 | -0.17(-0.45%) |
May 04, 2007 | 39.00 | 39.75 | 38.76 | 39.03 | 2,694,800 | +0.12(+0.32%) |
May 03, 2007 | 38.75 | 39.28 | 38.17 | 38.91 | 4,727,200 | +0.33(+0.87%) |
May 02, 2007 | 38.34 | 39.26 | 38.23 | 38.58 | 3,630,000 | +0.41(+1.06%) |
May 01, 2007 | 38.37 | 38.42 | 37.77 | 38.17 | 4,641,600 | -0.22(-0.57%) |
Apr 30, 2007 | 39.30 | 40.09 | 38.34 | 38.39 | 4,783,200 | -0.91(-2.30%) |
Apr 27, 2007 | 39.65 | 40.23 | 39.06 | 39.30 | 7,758,400 | -0.67(-1.68%) |
Apr 26, 2007 | 39.12 | 40.25 | 37.62 | 39.97 | 28,018,800 | +6.93(+20.98%) |
Apr 25, 2007 | 33.59 | 33.93 | 32.70 | 33.03 | 14,691,200 | -0.49(-1.46%) |
Apr 24, 2007 | 33.23 | 33.74 | 33.12 | 33.52 | 8,676,400 | -0.51(-1.48%) |
Apr 23, 2007 | 34.41 | 34.52 | 33.95 | 34.03 | 4,432,400 | -0.38(-1.12%) |
Apr 20, 2007 | 34.77 | 34.90 | 34.20 | 34.41 | 4,932,800 | -0.05(-0.15%) |
Apr 19, 2007 | 34.42 | 35.45 | 34.30 | 34.47 | 9,458,400 | -0.32(-0.92%) |
Apr 18, 2007 | 33.31 | 34.85 | 32.22 | 34.78 | 17,352,800 | +1.75(+5.30%) |
Apr 17, 2007 | 33.70 | 33.78 | 32.97 | 33.03 | 3,332,400 | -0.59(-1.74%) |
Apr 16, 2007 | 33.45 | 33.80 | 33.45 | 33.62 | 3,274,000 | +0.19(+0.57%) |
Apr 13, 2007 | 34.38 | 34.38 | 33.38 | 33.43 | 4,722,400 | -0.95(-2.75%) |
Apr 12, 2007 | 33.52 | 34.53 | 33.31 | 34.38 | 3,088,000 | +0.58(+1.72%) |
Apr 11, 2007 | 33.77 | 34.41 | 33.62 | 33.80 | 3,126,000 | -0.02(-0.06%) |
Apr 10, 2007 | 33.75 | 33.87 | 33.44 | 33.81 | 3,261,200 | -0.01(-0.01%) |
Apr 09, 2007 | 33.56 | 34.22 | 33.40 | 33.82 | 6,131,600 | +0.48(+1.44%) |
Apr 05, 2007 | 32.88 | 33.41 | 32.56 | 33.34 | 7,049,200 | +0.38(+1.14%) |
Apr 04, 2007 | 33.38 | 33.63 | 32.82 | 32.97 | 5,618,800 | -0.64(-1.92%) |
Apr 03, 2007 | 32.98 | 33.99 | 32.90 | 33.61 | 7,859,200 | +1.16(+3.59%) |