Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.90 | 36.02 | 35.46 | 35.51 | 456,013 | -0.21(-0.59%) |
Jun 28, 2007 | 35.73 | 35.93 | 35.32 | 35.72 | 318,573 | +0.02(+0.06%) |
Jun 27, 2007 | 35.33 | 35.75 | 35.00 | 35.70 | 513,249 | +0.12(+0.34%) |
Jun 26, 2007 | 35.62 | 35.74 | 35.23 | 35.58 | 902,571 | +0.07(+0.20%) |
Jun 25, 2007 | 35.52 | 35.99 | 35.30 | 35.51 | 325,644 | -0.17(-0.48%) |
Jun 22, 2007 | 35.66 | 35.97 | 35.46 | 35.68 | 698,485 | -0.11(-0.31%) |
Jun 21, 2007 | 35.93 | 36.03 | 35.46 | 35.79 | 234,996 | -0.15(-0.42%) |
Jun 20, 2007 | 36.37 | 36.46 | 35.91 | 35.94 | 305,100 | -0.41(-1.13%) |
Jun 19, 2007 | 36.22 | 36.50 | 36.15 | 36.35 | 222,500 | -0.07(-0.19%) |
Jun 18, 2007 | 36.50 | 36.57 | 36.17 | 36.42 | 239,300 | -0.10(-0.27%) |
Jun 15, 2007 | 36.80 | 36.84 | 36.38 | 36.52 | 486,300 | +0.16(+0.44%) |
Jun 14, 2007 | 36.23 | 36.48 | 36.10 | 36.36 | 459,200 | +0.08(+0.22%) |
Jun 13, 2007 | 35.86 | 36.33 | 35.75 | 36.28 | 391,100 | +0.44(+1.23%) |
Jun 12, 2007 | 36.24 | 36.41 | 35.83 | 35.84 | 274,500 | -0.64(-1.75%) |
Jun 11, 2007 | 36.30 | 36.67 | 36.09 | 36.48 | 203,661 | +0.01(+0.03%) |
Jun 08, 2007 | 36.15 | 36.55 | 36.08 | 36.47 | 236,384 | +0.21(+0.58%) |
Jun 07, 2007 | 36.67 | 36.70 | 36.20 | 36.26 | 272,995 | -0.56(-1.52%) |
Jun 06, 2007 | 37.30 | 37.36 | 36.73 | 36.82 | 183,830 | -0.65(-1.73%) |
Jun 05, 2007 | 37.60 | 37.64 | 37.08 | 37.47 | 465,290 | -0.15(-0.40%) |
Jun 04, 2007 | 37.39 | 37.62 | 37.39 | 37.62 | 348,335 | +0.12(+0.32%) |
Jun 01, 2007 | 36.99 | 37.50 | 36.96 | 37.50 | 555,442 | +0.71(+1.93%) |
May 31, 2007 | 36.88 | 36.93 | 36.61 | 36.79 | 336,618 | -0.04(-0.11%) |
May 30, 2007 | 36.60 | 36.89 | 36.47 | 36.83 | 165,091 | -0.03(-0.08%) |
May 29, 2007 | 36.72 | 36.93 | 36.63 | 36.86 | 179,542 | +0.22(+0.60%) |
May 25, 2007 | 36.62 | 36.67 | 36.34 | 36.64 | 275,820 | +0.10(+0.27%) |
May 24, 2007 | 37.06 | 37.19 | 36.40 | 36.54 | 466,221 | -0.62(-1.67%) |
May 23, 2007 | 37.26 | 37.52 | 37.02 | 37.16 | 354,313 | -0.02(-0.05%) |
May 22, 2007 | 36.74 | 37.31 | 36.54 | 37.18 | 221,768 | +0.33(+0.90%) |
May 21, 2007 | 36.67 | 37.10 | 36.50 | 36.85 | 123,477 | +0.17(+0.46%) |
May 18, 2007 | 36.53 | 36.93 | 36.27 | 36.68 | 382,382 | +0.17(+0.47%) |
May 17, 2007 | 36.68 | 36.76 | 36.36 | 36.51 | 240,571 | -0.19(-0.52%) |
May 16, 2007 | 36.29 | 36.73 | 36.07 | 36.70 | 334,522 | +0.45(+1.24%) |
May 15, 2007 | 36.68 | 36.83 | 36.22 | 36.25 | 345,044 | -0.53(-1.44%) |
May 14, 2007 | 37.00 | 37.25 | 36.65 | 36.78 | 330,524 | -0.32(-0.86%) |
May 11, 2007 | 36.99 | 37.16 | 36.80 | 37.10 | 327,454 | +0.20(+0.54%) |
May 10, 2007 | 37.64 | 37.72 | 36.84 | 36.90 | 344,495 | -0.83(-2.20%) |
May 09, 2007 | 37.55 | 37.96 | 37.48 | 37.73 | 264,523 | +0.00(+0.00%) |
May 08, 2007 | 37.96 | 38.01 | 37.39 | 37.73 | 248,455 | -0.38(-1.00%) |
May 07, 2007 | 38.01 | 38.17 | 37.84 | 38.11 | 204,624 | +0.13(+0.34%) |
May 04, 2007 | 37.86 | 37.99 | 37.43 | 37.98 | 307,082 | +0.18(+0.48%) |
May 03, 2007 | 37.34 | 37.92 | 37.22 | 37.80 | 584,530 | +0.53(+1.42%) |
May 02, 2007 | 36.70 | 37.44 | 36.46 | 37.27 | 861,139 | +0.61(+1.66%) |
May 01, 2007 | 36.38 | 37.38 | 36.08 | 36.66 | 609,413 | +0.72(+2.00%) |
Apr 30, 2007 | 36.62 | 36.66 | 35.91 | 35.94 | 527,414 | -0.70(-1.91%) |
Apr 27, 2007 | 36.80 | 36.88 | 36.59 | 36.64 | 233,295 | -0.31(-0.84%) |
Apr 26, 2007 | 37.15 | 37.18 | 36.61 | 36.95 | 298,710 | -0.23(-0.62%) |
Apr 25, 2007 | 36.05 | 37.75 | 36.05 | 37.18 | 796,307 | +0.92(+2.54%) |
Apr 24, 2007 | 36.23 | 36.46 | 35.80 | 36.26 | 268,245 | -0.02(-0.06%) |
Apr 23, 2007 | 36.10 | 36.55 | 36.10 | 36.28 | 342,019 | +0.04(+0.11%) |
Apr 20, 2007 | 36.35 | 36.35 | 36.01 | 36.24 | 191,567 | +0.38(+1.06%) |
Apr 19, 2007 | 35.94 | 36.00 | 35.44 | 35.86 | 256,384 | -0.22(-0.61%) |
Apr 18, 2007 | 35.85 | 36.26 | 35.70 | 36.08 | 139,679 | +0.00(+0.00%) |
Apr 17, 2007 | 36.17 | 36.35 | 35.91 | 36.08 | 200,630 | -0.13(-0.36%) |
Apr 16, 2007 | 35.68 | 36.35 | 35.68 | 36.21 | 142,629 | +0.68(+1.91%) |
Apr 13, 2007 | 35.20 | 35.54 | 35.12 | 35.53 | 424,335 | +0.28(+0.79%) |
Apr 12, 2007 | 35.17 | 35.27 | 34.82 | 35.25 | 166,079 | +0.06(+0.17%) |
Apr 11, 2007 | 35.60 | 35.70 | 35.13 | 35.19 | 254,147 | -0.40(-1.12%) |
Apr 10, 2007 | 35.69 | 35.80 | 35.56 | 35.59 | 210,855 | -0.14(-0.39%) |
Apr 09, 2007 | 36.24 | 36.32 | 35.70 | 35.73 | 244,934 | -0.58(-1.60%) |
Apr 05, 2007 | 36.41 | 36.41 | 36.05 | 36.31 | 150,291 | -0.05(-0.14%) |
Apr 04, 2007 | 36.65 | 36.77 | 36.09 | 36.36 | 180,849 | -0.38(-1.03%) |
Apr 03, 2007 | 36.36 | 37.00 | 36.31 | 36.74 | 160,991 | +0.38(+1.05%) |