Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.06 | 35.30 | 34.36 | 34.61 | 926,896 | -0.54(-1.54%) |
Jun 28, 2007 | 35.30 | 35.66 | 35.10 | 35.15 | 690,694 | -0.10(-0.28%) |
Jun 27, 2007 | 34.66 | 35.48 | 34.51 | 35.25 | 1,088,170 | +0.45(+1.29%) |
Jun 26, 2007 | 35.22 | 35.23 | 34.45 | 34.80 | 1,029,156 | -0.29(-0.83%) |
Jun 25, 2007 | 34.40 | 35.72 | 34.40 | 35.09 | 1,548,281 | +0.44(+1.27%) |
Jun 22, 2007 | 35.35 | 35.38 | 34.15 | 34.65 | 1,414,655 | -0.67(-1.90%) |
Jun 21, 2007 | 34.78 | 35.65 | 34.72 | 35.32 | 1,111,327 | +0.56(+1.61%) |
Jun 20, 2007 | 33.95 | 35.29 | 33.90 | 34.76 | 1,871,500 | +0.95(+2.81%) |
Jun 19, 2007 | 33.91 | 34.00 | 33.54 | 33.81 | 726,000 | -0.28(-0.82%) |
Jun 18, 2007 | 34.00 | 34.33 | 33.72 | 34.09 | 462,500 | +0.05(+0.15%) |
Jun 15, 2007 | 33.76 | 34.20 | 33.76 | 34.04 | 777,100 | +0.49(+1.46%) |
Jun 14, 2007 | 33.35 | 33.90 | 33.29 | 33.55 | 332,400 | +0.17(+0.51%) |
Jun 13, 2007 | 33.24 | 33.62 | 33.14 | 33.38 | 578,600 | +0.38(+1.15%) |
Jun 12, 2007 | 32.66 | 33.24 | 32.64 | 33.00 | 943,100 | -0.14(-0.42%) |
Jun 11, 2007 | 33.06 | 33.47 | 32.84 | 33.14 | 476,036 | -0.04(-0.12%) |
Jun 08, 2007 | 32.60 | 33.48 | 32.58 | 33.18 | 968,181 | +0.60(+1.84%) |
Jun 07, 2007 | 33.76 | 34.12 | 32.52 | 32.58 | 1,686,621 | -1.22(-3.61%) |
Jun 06, 2007 | 33.98 | 34.31 | 33.65 | 33.80 | 647,431 | -0.22(-0.65%) |
Jun 05, 2007 | 34.27 | 34.73 | 33.69 | 34.02 | 892,493 | -0.34(-0.99%) |
Jun 04, 2007 | 34.58 | 35.00 | 34.31 | 34.36 | 830,772 | -0.24(-0.69%) |
Jun 01, 2007 | 34.49 | 34.81 | 34.47 | 34.60 | 669,319 | -0.02(-0.06%) |
May 31, 2007 | 34.36 | 34.74 | 34.32 | 34.62 | 691,912 | +0.45(+1.32%) |
May 30, 2007 | 33.94 | 34.24 | 33.70 | 34.17 | 637,222 | -0.05(-0.15%) |
May 29, 2007 | 34.26 | 34.42 | 33.98 | 34.22 | 725,591 | -0.09(-0.26%) |
May 25, 2007 | 34.09 | 34.47 | 33.86 | 34.31 | 589,911 | +0.25(+0.73%) |
May 24, 2007 | 34.81 | 34.97 | 33.88 | 34.06 | 1,166,510 | -0.78(-2.24%) |
May 23, 2007 | 35.29 | 35.41 | 34.79 | 34.84 | 1,043,420 | -0.49(-1.39%) |
May 22, 2007 | 35.63 | 35.97 | 35.15 | 35.33 | 1,660,477 | -0.18(-0.51%) |
May 21, 2007 | 35.06 | 36.50 | 35.06 | 35.51 | 1,723,784 | +0.31(+0.88%) |
May 18, 2007 | 34.74 | 35.46 | 34.58 | 35.20 | 2,049,669 | +0.51(+1.47%) |
May 17, 2007 | 34.17 | 34.98 | 34.12 | 34.69 | 1,422,925 | +0.45(+1.31%) |
May 16, 2007 | 33.94 | 34.29 | 33.92 | 34.24 | 1,005,823 | +0.20(+0.59%) |
May 15, 2007 | 34.02 | 34.49 | 33.76 | 34.04 | 1,546,599 | -0.26(-0.76%) |
May 14, 2007 | 33.84 | 34.38 | 33.50 | 34.30 | 1,753,651 | +0.68(+2.02%) |
May 11, 2007 | 33.11 | 33.72 | 33.02 | 33.62 | 924,118 | +0.17(+0.51%) |
May 10, 2007 | 33.29 | 33.80 | 32.82 | 33.45 | 1,785,150 | +0.09(+0.27%) |
May 09, 2007 | 32.44 | 33.44 | 32.36 | 33.36 | 1,210,048 | +0.75(+2.30%) |
May 08, 2007 | 32.43 | 32.72 | 32.30 | 32.61 | 550,043 | +0.00(+0.00%) |
May 07, 2007 | 32.38 | 32.66 | 32.38 | 32.61 | 746,835 | -0.04(-0.12%) |
May 04, 2007 | 32.54 | 32.76 | 32.38 | 32.65 | 673,552 | +0.14(+0.43%) |
May 03, 2007 | 32.92 | 32.98 | 32.36 | 32.51 | 1,254,423 | -0.42(-1.28%) |
May 02, 2007 | 32.50 | 33.23 | 32.47 | 32.93 | 526,516 | +0.81(+2.51%) |
May 01, 2007 | 32.76 | 32.80 | 31.96 | 32.12 | 1,607,265 | -0.69(-2.10%) |
Apr 30, 2007 | 33.29 | 33.44 | 32.77 | 32.81 | 1,154,964 | -0.48(-1.44%) |
Apr 27, 2007 | 33.11 | 33.40 | 32.92 | 33.29 | 696,638 | +0.00(+0.00%) |
Apr 26, 2007 | 33.25 | 33.40 | 32.84 | 33.29 | 1,011,775 | +0.04(+0.12%) |
Apr 25, 2007 | 34.05 | 34.38 | 32.80 | 33.25 | 2,937,872 | +0.24(+0.73%) |
Apr 24, 2007 | 32.09 | 33.17 | 31.89 | 33.01 | 2,912,361 | +1.43(+4.53%) |
Apr 23, 2007 | 31.92 | 32.00 | 31.47 | 31.58 | 1,743,455 | -0.43(-1.34%) |
Apr 20, 2007 | 32.38 | 32.58 | 31.69 | 32.01 | 971,082 | -0.28(-0.87%) |
Apr 19, 2007 | 32.32 | 32.60 | 32.10 | 32.29 | 1,084,833 | -0.20(-0.62%) |
Apr 18, 2007 | 32.01 | 32.78 | 31.78 | 32.49 | 1,566,629 | +0.61(+1.91%) |
Apr 17, 2007 | 31.68 | 31.95 | 31.36 | 31.88 | 682,817 | +0.12(+0.38%) |
Apr 16, 2007 | 31.73 | 31.95 | 31.51 | 31.76 | 463,994 | +0.12(+0.38%) |
Apr 13, 2007 | 31.75 | 31.89 | 31.36 | 31.64 | 1,476,022 | -0.19(-0.60%) |
Apr 12, 2007 | 30.44 | 31.88 | 30.36 | 31.83 | 2,024,840 | +1.31(+4.29%) |
Apr 11, 2007 | 30.32 | 30.65 | 30.28 | 30.52 | 685,895 | +0.16(+0.53%) |
Apr 10, 2007 | 30.29 | 30.44 | 30.26 | 30.36 | 442,899 | -0.02(-0.07%) |
Apr 09, 2007 | 29.99 | 30.55 | 29.99 | 30.38 | 933,515 | +0.29(+0.96%) |
Apr 05, 2007 | 29.70 | 30.17 | 29.70 | 30.09 | 1,076,645 | +0.29(+0.97%) |
Apr 04, 2007 | 29.81 | 30.02 | 29.70 | 29.80 | 703,237 | +0.04(+0.13%) |
Apr 03, 2007 | 29.81 | 30.23 | 29.69 | 29.76 | 711,028 | +0.01(+0.03%) |