Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.20 | 42.87 | 42.20 | 42.70 | 457,700 | +0.84(+2.01%) |
Jun 28, 2007 | 42.20 | 42.75 | 41.85 | 41.86 | 730,500 | -0.34(-0.81%) |
Jun 27, 2007 | 42.05 | 42.33 | 40.61 | 42.20 | 630,900 | -0.15(-0.35%) |
Jun 26, 2007 | 42.84 | 43.35 | 42.02 | 42.35 | 468,700 | -0.49(-1.14%) |
Jun 25, 2007 | 43.00 | 43.47 | 42.22 | 42.84 | 609,400 | -0.41(-0.95%) |
Jun 22, 2007 | 43.42 | 44.00 | 42.58 | 43.25 | 1,229,600 | +0.54(+1.26%) |
Jun 21, 2007 | 41.35 | 42.71 | 41.01 | 42.71 | 1,050,200 | +2.16(+5.33%) |
Jun 20, 2007 | 41.20 | 41.86 | 40.34 | 40.55 | 985,300 | -0.93(-2.24%) |
Jun 19, 2007 | 40.90 | 41.88 | 40.75 | 41.48 | 799,000 | +0.24(+0.58%) |
Jun 18, 2007 | 42.48 | 42.49 | 40.10 | 41.24 | 1,500,500 | -1.27(-2.99%) |
Jun 15, 2007 | 41.89 | 42.64 | 41.01 | 42.51 | 1,948,800 | +3.76(+9.70%) |
Jun 14, 2007 | 38.25 | 39.63 | 37.92 | 38.75 | 1,981,800 | +3.15(+8.85%) |
Jun 13, 2007 | 34.92 | 35.67 | 34.92 | 35.60 | 1,121,800 | +1.29(+3.76%) |
Jun 12, 2007 | 34.31 | 34.31 | 34.31 | 34.31 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 33.97 | 34.42 | 33.72 | 34.31 | 693,450 | +0.59(+1.75%) |
Jun 08, 2007 | 33.01 | 33.86 | 32.83 | 33.72 | 591,788 | +0.82(+2.49%) |
Jun 07, 2007 | 33.69 | 33.79 | 32.60 | 32.90 | 723,200 | -0.68(-2.03%) |
Jun 06, 2007 | 34.07 | 34.07 | 33.35 | 33.58 | 491,023 | -0.52(-1.52%) |
Jun 05, 2007 | 33.91 | 34.28 | 33.91 | 34.10 | 479,400 | +0.29(+0.86%) |
Jun 04, 2007 | 33.61 | 33.89 | 33.53 | 33.81 | 466,000 | -0.24(-0.70%) |
Jun 01, 2007 | 33.73 | 34.11 | 33.60 | 34.05 | 511,865 | +1.04(+3.15%) |
May 31, 2007 | 32.76 | 33.25 | 32.70 | 33.01 | 484,900 | +0.23(+0.70%) |
May 30, 2007 | 32.07 | 32.80 | 31.51 | 32.78 | 895,388 | -0.15(-0.46%) |
May 29, 2007 | 33.39 | 33.50 | 32.67 | 32.93 | 348,780 | -0.13(-0.39%) |
May 25, 2007 | 32.52 | 33.10 | 32.52 | 33.06 | 519,846 | +0.55(+1.69%) |
May 24, 2007 | 33.20 | 33.93 | 31.36 | 32.51 | 1,878,704 | -1.48(-4.35%) |
May 23, 2007 | 34.20 | 34.42 | 33.90 | 33.99 | 591,979 | -0.02(-0.06%) |
May 22, 2007 | 34.05 | 34.49 | 34.00 | 34.01 | 552,500 | +0.12(+0.35%) |
May 21, 2007 | 33.61 | 34.19 | 33.61 | 33.89 | 701,507 | +0.28(+0.83%) |
May 18, 2007 | 34.00 | 33.95 | 33.25 | 33.61 | 783,200 | -0.63(-1.84%) |
May 17, 2007 | 34.77 | 34.77 | 34.03 | 34.24 | 616,200 | -0.65(-1.86%) |
May 16, 2007 | 34.50 | 35.00 | 34.00 | 34.89 | 617,000 | +0.33(+0.95%) |
May 15, 2007 | 35.05 | 35.20 | 34.43 | 34.56 | 794,700 | -0.55(-1.57%) |
May 14, 2007 | 35.00 | 35.22 | 34.35 | 35.11 | 1,666,420 | +2.07(+6.27%) |
May 11, 2007 | 31.49 | 33.47 | 31.51 | 33.04 | 1,532,184 | +2.20(+7.13%) |
May 10, 2007 | 31.60 | 31.80 | 30.59 | 30.84 | 1,013,574 | -0.44(-1.41%) |
May 09, 2007 | 30.50 | 31.33 | 30.70 | 31.28 | 539,400 | +0.20(+0.64%) |
May 08, 2007 | 31.00 | 31.08 | 30.30 | 31.08 | 818,987 | +0.60(+1.97%) |
May 07, 2007 | 30.85 | 31.03 | 30.35 | 30.48 | 957,726 | +1.12(+3.81%) |
May 04, 2007 | 29.15 | 29.61 | 29.04 | 29.36 | 446,896 | +0.42(+1.45%) |
May 03, 2007 | 28.75 | 28.98 | 28.50 | 28.94 | 443,996 | +0.02(+0.07%) |
May 02, 2007 | 28.52 | 29.00 | 28.30 | 28.92 | 557,205 | -0.11(-0.38%) |
May 01, 2007 | 29.05 | 29.22 | 28.55 | 29.03 | 542,903 | -0.02(-0.07%) |
Apr 30, 2007 | 29.90 | 29.94 | 29.00 | 29.05 | 692,830 | -0.77(-2.58%) |
Apr 27, 2007 | 29.85 | 29.90 | 29.40 | 29.82 | 455,267 | +0.15(+0.51%) |
Apr 26, 2007 | 29.50 | 29.74 | 29.38 | 29.67 | 509,800 | +0.52(+1.78%) |
Apr 25, 2007 | 28.53 | 29.24 | 28.51 | 29.15 | 559,500 | +0.51(+1.78%) |
Apr 24, 2007 | 28.85 | 28.98 | 28.51 | 28.64 | 487,600 | +0.12(+0.42%) |
Apr 23, 2007 | 28.79 | 28.89 | 28.20 | 28.52 | 756,013 | -0.29(-1.01%) |
Apr 20, 2007 | 28.99 | 29.00 | 28.65 | 28.81 | 877,400 | -0.22(-0.76%) |
Apr 19, 2007 | 28.54 | 29.22 | 27.51 | 29.03 | 1,523,872 | -1.13(-3.75%) |
Apr 18, 2007 | 30.25 | 30.40 | 30.03 | 30.16 | 532,940 | +0.08(+0.27%) |
Apr 17, 2007 | 29.74 | 30.55 | 29.70 | 30.08 | 777,300 | +0.34(+1.14%) |
Apr 16, 2007 | 29.70 | 29.90 | 29.50 | 29.74 | 628,540 | +0.35(+1.19%) |
Apr 13, 2007 | 29.40 | 29.99 | 28.79 | 29.39 | 1,062,300 | -1.22(-3.99%) |
Apr 12, 2007 | 30.20 | 30.90 | 29.53 | 30.61 | 923,200 | +0.20(+0.66%) |
Apr 11, 2007 | 30.45 | 31.36 | 30.00 | 30.41 | 1,479,600 | +1.41(+4.86%) |
Apr 10, 2007 | 28.21 | 29.34 | 28.21 | 29.00 | 914,400 | +1.30(+4.69%) |
Apr 09, 2007 | 28.18 | 28.40 | 27.63 | 27.70 | 604,300 | +0.00(+0.00%) |
Apr 05, 2007 | 27.80 | 27.87 | 27.40 | 27.70 | 488,300 | +0.09(+0.33%) |
Apr 04, 2007 | 27.12 | 27.85 | 27.00 | 27.61 | 653,000 | +0.84(+3.14%) |
Apr 03, 2007 | 26.45 | 26.83 | 26.31 | 26.77 | 478,600 | +0.57(+2.18%) |