Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.49 | 34.59 | 33.99 | 34.18 | 9,759,820 | -0.06(-0.18%) |
Jun 28, 2007 | 34.58 | 34.66 | 34.20 | 34.24 | 8,161,578 | -0.33(-0.95%) |
Jun 27, 2007 | 34.73 | 34.79 | 34.47 | 34.57 | 12,533,570 | -0.28(-0.79%) |
Jun 26, 2007 | 34.60 | 34.98 | 34.48 | 34.85 | 12,737,351 | +0.30(+0.88%) |
Jun 25, 2007 | 34.07 | 34.91 | 33.80 | 34.54 | 16,081,560 | +0.59(+1.75%) |
Jun 22, 2007 | 34.32 | 34.40 | 33.68 | 33.95 | 15,577,558 | -0.44(-1.27%) |
Jun 21, 2007 | 34.56 | 34.59 | 34.10 | 34.39 | 7,373,289 | -0.18(-0.51%) |
Jun 20, 2007 | 35.29 | 35.33 | 34.54 | 34.56 | 11,282,016 | -0.77(-2.19%) |
Jun 19, 2007 | 35.18 | 35.61 | 35.14 | 35.34 | 8,921,064 | +0.05(+0.15%) |
Jun 18, 2007 | 35.06 | 35.36 | 34.81 | 35.28 | 8,688,207 | +0.15(+0.44%) |
Jun 15, 2007 | 35.35 | 35.42 | 35.10 | 35.13 | 9,526,673 | -0.05(-0.15%) |
Jun 14, 2007 | 35.08 | 35.37 | 34.86 | 35.18 | 7,569,806 | +0.04(+0.11%) |
Jun 13, 2007 | 34.61 | 35.16 | 34.51 | 35.14 | 11,083,018 | +0.48(+1.38%) |
Jun 12, 2007 | 34.62 | 35.08 | 34.58 | 34.67 | 12,833,906 | +0.15(+0.45%) |
Jun 11, 2007 | 34.66 | 34.76 | 34.33 | 34.51 | 8,948,229 | -0.11(-0.31%) |
Jun 08, 2007 | 34.34 | 34.67 | 34.05 | 34.62 | 17,890,324 | +0.81(+2.39%) |
Jun 07, 2007 | 34.13 | 34.67 | 33.81 | 33.81 | 12,315,579 | -0.29(-0.85%) |
Jun 06, 2007 | 34.24 | 34.26 | 33.99 | 34.10 | 11,093,106 | -0.14(-0.41%) |
Jun 05, 2007 | 34.41 | 34.48 | 33.96 | 34.24 | 8,923,366 | -0.17(-0.49%) |
Jun 04, 2007 | 34.31 | 34.48 | 33.97 | 34.41 | 7,384,022 | +0.10(+0.29%) |
Jun 01, 2007 | 34.03 | 34.50 | 34.04 | 34.31 | 5,766,694 | +0.27(+0.79%) |
May 31, 2007 | 34.11 | 34.23 | 33.87 | 34.04 | 11,764,141 | +0.22(+0.64%) |
May 30, 2007 | 33.96 | 34.02 | 33.53 | 33.82 | 12,158,104 | -0.26(-0.75%) |
May 29, 2007 | 34.29 | 34.29 | 33.76 | 34.08 | 9,570,074 | -0.20(-0.57%) |
May 25, 2007 | 34.30 | 34.54 | 34.16 | 34.27 | 7,387,441 | -0.04(-0.12%) |
May 24, 2007 | 34.73 | 35.06 | 34.17 | 34.32 | 12,084,061 | -0.41(-1.18%) |
May 23, 2007 | 35.25 | 35.35 | 34.58 | 34.73 | 10,493,997 | -0.63(-1.77%) |
May 22, 2007 | 35.02 | 35.41 | 34.98 | 35.35 | 14,731,132 | +0.15(+0.44%) |
May 21, 2007 | 35.24 | 35.24 | 35.01 | 35.20 | 17,600,850 | -0.04(-0.11%) |
May 18, 2007 | 35.20 | 35.30 | 34.89 | 35.24 | 19,981,888 | +0.05(+0.13%) |
May 17, 2007 | 34.75 | 35.20 | 34.69 | 35.19 | 19,808,356 | +0.20(+0.56%) |
May 16, 2007 | 34.54 | 35.08 | 34.17 | 35.00 | 16,415,445 | +0.47(+1.37%) |
May 15, 2007 | 34.18 | 34.93 | 34.09 | 34.52 | 14,592,665 | +0.43(+1.26%) |
May 14, 2007 | 34.11 | 34.24 | 33.99 | 34.09 | 11,002,916 | -0.01(-0.04%) |
May 11, 2007 | 33.66 | 34.18 | 33.39 | 34.11 | 15,288,342 | +0.44(+1.30%) |
May 10, 2007 | 33.40 | 33.75 | 33.42 | 33.67 | 18,512,592 | +0.11(+0.32%) |
May 09, 2007 | 33.26 | 33.63 | 33.16 | 33.56 | 9,359,824 | +0.35(+1.05%) |
May 08, 2007 | 33.50 | 33.57 | 33.20 | 33.21 | 6,995,265 | -0.12(-0.36%) |
May 07, 2007 | 33.61 | 33.67 | 33.28 | 33.33 | 12,141,182 | -0.28(-0.84%) |
May 04, 2007 | 33.65 | 33.68 | 33.37 | 33.61 | 7,271,588 | +0.01(+0.02%) |
May 03, 2007 | 33.57 | 33.68 | 33.39 | 33.61 | 11,820,113 | -0.07(-0.22%) |
May 02, 2007 | 33.22 | 33.71 | 33.16 | 33.68 | 13,925,156 | +0.59(+1.79%) |
May 01, 2007 | 32.46 | 33.13 | 32.46 | 33.09 | 9,668,258 | +0.58(+1.78%) |
Apr 30, 2007 | 32.89 | 32.93 | 32.50 | 32.51 | 12,201,229 | -0.45(-1.37%) |
Apr 27, 2007 | 32.86 | 33.06 | 32.79 | 32.96 | 5,966,946 | -0.19(-0.57%) |
Apr 26, 2007 | 32.85 | 33.27 | 32.81 | 33.15 | 10,171,905 | +0.40(+1.23%) |
Apr 25, 2007 | 32.80 | 32.96 | 32.54 | 32.75 | 10,372,854 | +0.11(+0.33%) |
Apr 24, 2007 | 32.62 | 32.77 | 32.41 | 32.64 | 9,837,459 | -0.11(-0.35%) |
Apr 23, 2007 | 32.59 | 32.86 | 32.48 | 32.75 | 10,120,788 | +0.19(+0.58%) |
Apr 20, 2007 | 33.42 | 33.47 | 32.10 | 32.56 | 18,685,062 | -0.28(-0.86%) |
Apr 19, 2007 | 33.00 | 33.00 | 32.54 | 32.85 | 9,749,427 | -0.07(-0.20%) |
Apr 18, 2007 | 32.81 | 32.97 | 32.71 | 32.91 | 9,998,808 | -0.09(-0.27%) |
Apr 17, 2007 | 32.36 | 33.08 | 32.36 | 33.00 | 21,280,820 | +0.61(+1.89%) |
Apr 16, 2007 | 32.09 | 32.39 | 31.93 | 32.39 | 14,326,550 | +0.31(+0.97%) |
Apr 13, 2007 | 31.78 | 32.27 | 31.56 | 32.08 | 14,157,470 | +0.68(+2.17%) |
Apr 12, 2007 | 31.31 | 31.65 | 31.08 | 31.40 | 8,452,518 | +0.13(+0.41%) |
Apr 11, 2007 | 31.18 | 31.47 | 31.14 | 31.27 | 12,825,332 | +0.09(+0.28%) |
Apr 10, 2007 | 31.16 | 31.26 | 31.02 | 31.18 | 8,254,360 | -0.12(-0.39%) |
Apr 09, 2007 | 30.94 | 31.40 | 30.85 | 31.31 | 11,772,781 | +0.48(+1.55%) |
Apr 05, 2007 | 30.46 | 30.85 | 30.39 | 30.83 | 7,232,252 | +0.37(+1.22%) |
Apr 04, 2007 | 30.33 | 30.63 | 30.33 | 30.46 | 4,774,023 | -0.02(-0.07%) |
Apr 03, 2007 | 30.30 | 30.54 | 30.26 | 30.48 | 8,577,075 | +0.30(+0.98%) |