Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.13 | 36.44 | 35.85 | 35.99 | 8,119,551 | -0.10(-0.28%) |
Jun 28, 2007 | 35.77 | 36.51 | 35.65 | 36.09 | 17,129,214 | -1.47(-3.91%) |
Jun 27, 2007 | 36.73 | 37.61 | 36.57 | 37.56 | 4,686,700 | +0.61(+1.65%) |
Jun 26, 2007 | 37.23 | 37.36 | 36.83 | 36.95 | 2,747,207 | -0.07(-0.19%) |
Jun 25, 2007 | 37.11 | 37.25 | 36.87 | 37.02 | 3,750,745 | -0.12(-0.32%) |
Jun 22, 2007 | 37.48 | 37.54 | 37.05 | 37.14 | 3,070,916 | -0.42(-1.12%) |
Jun 21, 2007 | 37.48 | 37.60 | 37.09 | 37.56 | 3,499,475 | +0.08(+0.21%) |
Jun 20, 2007 | 37.93 | 38.04 | 37.43 | 37.48 | 3,015,900 | -0.45(-1.19%) |
Jun 19, 2007 | 37.59 | 38.03 | 37.51 | 37.93 | 1,971,300 | +0.20(+0.53%) |
Jun 18, 2007 | 37.92 | 38.01 | 37.61 | 37.73 | 2,497,700 | -0.23(-0.61%) |
Jun 15, 2007 | 38.06 | 38.20 | 37.67 | 37.96 | 4,997,700 | +0.20(+0.53%) |
Jun 14, 2007 | 37.58 | 37.82 | 37.40 | 37.76 | 3,057,300 | +0.10(+0.27%) |
Jun 13, 2007 | 37.55 | 37.76 | 37.40 | 37.66 | 3,130,000 | +0.23(+0.61%) |
Jun 12, 2007 | 37.56 | 37.86 | 37.31 | 37.43 | 3,073,400 | -0.07(-0.19%) |
Jun 11, 2007 | 37.40 | 37.66 | 37.10 | 37.50 | 2,493,389 | -0.12(-0.32%) |
Jun 08, 2007 | 37.32 | 37.87 | 37.05 | 37.62 | 2,760,893 | +0.28(+0.75%) |
Jun 07, 2007 | 37.70 | 37.94 | 37.13 | 37.34 | 5,434,817 | -0.54(-1.43%) |
Jun 06, 2007 | 38.07 | 38.11 | 37.87 | 37.88 | 6,478,454 | -0.39(-1.02%) |
Jun 05, 2007 | 37.92 | 38.60 | 37.78 | 38.27 | 13,037,750 | -2.20(-5.44%) |
Jun 04, 2007 | 40.92 | 40.95 | 40.45 | 40.47 | 3,176,200 | -0.03(-0.07%) |
Jun 01, 2007 | 40.70 | 40.81 | 40.31 | 40.50 | 2,809,869 | -0.16(-0.39%) |
May 31, 2007 | 41.20 | 41.20 | 40.34 | 40.66 | 3,658,780 | -0.40(-0.97%) |
May 30, 2007 | 40.53 | 41.06 | 40.31 | 41.06 | 3,368,246 | +0.40(+0.98%) |
May 29, 2007 | 40.60 | 40.70 | 40.28 | 40.66 | 2,326,222 | +0.00(+0.00%) |
May 25, 2007 | 40.44 | 40.81 | 40.25 | 40.66 | 1,350,257 | +0.21(+0.52%) |
May 24, 2007 | 40.74 | 41.21 | 40.19 | 40.45 | 2,564,632 | -0.36(-0.88%) |
May 23, 2007 | 40.94 | 41.24 | 40.71 | 40.81 | 1,609,597 | -0.06(-0.15%) |
May 22, 2007 | 40.89 | 41.07 | 40.56 | 40.87 | 1,784,437 | -0.35(-0.85%) |
May 21, 2007 | 40.55 | 41.31 | 40.54 | 41.22 | 2,426,535 | +0.65(+1.60%) |
May 18, 2007 | 39.97 | 40.66 | 39.94 | 40.57 | 3,944,833 | +0.76(+1.91%) |
May 17, 2007 | 39.99 | 40.00 | 39.75 | 39.81 | 2,529,118 | -0.23(-0.57%) |
May 16, 2007 | 40.01 | 40.20 | 39.66 | 40.04 | 1,961,833 | +0.09(+0.23%) |
May 15, 2007 | 40.70 | 41.05 | 39.87 | 39.95 | 2,890,982 | -0.74(-1.82%) |
May 14, 2007 | 41.23 | 41.29 | 40.44 | 40.69 | 1,820,028 | -0.46(-1.12%) |
May 11, 2007 | 40.72 | 41.19 | 40.47 | 41.15 | 2,164,415 | +0.48(+1.18%) |
May 10, 2007 | 41.44 | 41.69 | 40.54 | 40.67 | 2,406,900 | -0.97(-2.33%) |
May 09, 2007 | 41.24 | 41.74 | 40.94 | 41.64 | 2,525,418 | +0.88(+2.16%) |
May 08, 2007 | 40.80 | 40.89 | 40.29 | 40.76 | 1,753,300 | -0.03(-0.07%) |
May 07, 2007 | 40.60 | 40.97 | 40.54 | 40.79 | 2,075,916 | +0.25(+0.62%) |
May 04, 2007 | 40.70 | 40.82 | 40.29 | 40.54 | 2,622,436 | -0.15(-0.37%) |
May 03, 2007 | 41.30 | 41.30 | 40.36 | 40.69 | 2,198,549 | -0.51(-1.24%) |
May 02, 2007 | 40.60 | 41.39 | 40.43 | 41.20 | 2,626,035 | +0.65(+1.60%) |
May 01, 2007 | 40.77 | 40.99 | 40.37 | 40.55 | 2,731,164 | -0.19(-0.47%) |
Apr 30, 2007 | 41.31 | 41.50 | 40.69 | 40.74 | 1,564,022 | -0.59(-1.43%) |
Apr 27, 2007 | 41.08 | 41.44 | 41.07 | 41.33 | 1,662,553 | +0.05(+0.12%) |
Apr 26, 2007 | 41.14 | 41.51 | 41.12 | 41.28 | 2,013,023 | -0.35(-0.84%) |
Apr 25, 2007 | 41.63 | 41.83 | 41.25 | 41.63 | 2,337,950 | -0.01(-0.02%) |
Apr 24, 2007 | 41.56 | 41.82 | 41.24 | 41.64 | 2,246,379 | -0.18(-0.43%) |
Apr 23, 2007 | 41.81 | 41.90 | 41.65 | 41.82 | 1,769,040 | +0.17(+0.41%) |
Apr 20, 2007 | 41.66 | 41.75 | 40.73 | 41.65 | 2,959,492 | +0.70(+1.71%) |
Apr 19, 2007 | 41.07 | 41.28 | 40.84 | 40.95 | 2,867,221 | -0.50(-1.21%) |
Apr 18, 2007 | 41.27 | 41.77 | 41.15 | 41.45 | 2,703,453 | +0.06(+0.14%) |
Apr 17, 2007 | 41.73 | 41.88 | 41.15 | 41.39 | 2,397,338 | -0.28(-0.67%) |
Apr 16, 2007 | 40.86 | 41.68 | 40.77 | 41.67 | 3,312,788 | +0.94(+2.31%) |
Apr 13, 2007 | 39.92 | 40.75 | 39.91 | 40.73 | 3,303,166 | +0.73(+1.82%) |
Apr 12, 2007 | 39.30 | 40.37 | 39.25 | 40.00 | 5,521,323 | -0.73(-1.79%) |
Apr 11, 2007 | 41.00 | 41.44 | 40.70 | 40.73 | 2,580,716 | -0.44(-1.07%) |
Apr 10, 2007 | 41.47 | 41.55 | 40.96 | 41.17 | 2,257,565 | -0.22(-0.53%) |
Apr 09, 2007 | 41.43 | 41.77 | 41.17 | 41.39 | 2,210,037 | +0.18(+0.44%) |
Apr 05, 2007 | 40.66 | 41.38 | 40.51 | 41.21 | 1,925,827 | +0.36(+0.88%) |
Apr 04, 2007 | 40.82 | 41.16 | 40.56 | 40.85 | 1,652,989 | +0.09(+0.22%) |
Apr 03, 2007 | 40.40 | 41.18 | 40.38 | 40.76 | 2,389,462 | +0.36(+0.89%) |