Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.32 | 43.47 | 41.24 | 42.24 | 191,524 | +0.99(+2.40%) |
Jun 28, 2007 | 40.52 | 41.32 | 40.34 | 41.25 | 69,864 | +0.73(+1.79%) |
Jun 27, 2007 | 40.44 | 40.56 | 38.95 | 40.52 | 94,391 | -0.14(-0.33%) |
Jun 26, 2007 | 39.27 | 40.80 | 39.27 | 40.66 | 122,498 | +1.39(+3.53%) |
Jun 25, 2007 | 39.46 | 40.21 | 39.09 | 39.27 | 133,739 | -0.33(-0.83%) |
Jun 22, 2007 | 39.71 | 40.22 | 39.40 | 39.60 | 747,502 | -0.23(-0.57%) |
Jun 21, 2007 | 39.83 | 40.41 | 39.54 | 39.83 | 91,332 | +0.09(+0.23%) |
Jun 20, 2007 | 40.41 | 40.69 | 39.63 | 39.74 | 101,876 | -0.22(-0.55%) |
Jun 19, 2007 | 39.14 | 40.11 | 38.56 | 39.96 | 99,392 | +0.71(+1.81%) |
Jun 18, 2007 | 40.05 | 40.31 | 39.21 | 39.25 | 62,356 | -0.83(-2.07%) |
Jun 15, 2007 | 39.95 | 40.37 | 39.84 | 40.08 | 54,665 | +0.36(+0.92%) |
Jun 14, 2007 | 39.19 | 40.07 | 39.19 | 39.71 | 50,405 | +0.35(+0.90%) |
Jun 13, 2007 | 39.09 | 39.59 | 38.87 | 39.36 | 47,447 | +0.49(+1.26%) |
Jun 12, 2007 | 39.49 | 39.87 | 38.82 | 38.87 | 92,055 | -0.76(-1.92%) |
Jun 11, 2007 | 39.11 | 39.81 | 38.76 | 39.63 | 68,362 | +0.56(+1.43%) |
Jun 08, 2007 | 38.51 | 39.17 | 38.22 | 39.07 | 59,577 | +0.57(+1.47%) |
Jun 07, 2007 | 38.99 | 39.49 | 38.26 | 38.50 | 75,471 | -0.68(-1.75%) |
Jun 06, 2007 | 40.08 | 40.08 | 38.90 | 39.19 | 69,467 | -1.11(-2.75%) |
Jun 05, 2007 | 39.85 | 40.96 | 39.65 | 40.30 | 96,357 | +0.38(+0.95%) |
Jun 04, 2007 | 39.52 | 40.14 | 38.75 | 39.92 | 135,342 | +0.49(+1.24%) |
Jun 01, 2007 | 40.57 | 40.57 | 38.84 | 39.43 | 168,874 | -0.94(-2.32%) |
May 31, 2007 | 39.79 | 40.40 | 39.55 | 40.36 | 73,146 | +0.57(+1.44%) |
May 30, 2007 | 39.26 | 39.93 | 38.25 | 39.79 | 109,777 | +0.07(+0.17%) |
May 29, 2007 | 38.93 | 39.97 | 38.70 | 39.72 | 78,878 | +1.01(+2.62%) |
May 25, 2007 | 37.76 | 38.87 | 37.76 | 38.71 | 76,858 | +1.01(+2.69%) |
May 24, 2007 | 38.97 | 38.97 | 37.40 | 37.69 | 98,631 | -0.90(-2.34%) |
May 23, 2007 | 38.82 | 39.74 | 38.43 | 38.60 | 145,753 | -0.11(-0.28%) |
May 22, 2007 | 37.36 | 38.82 | 36.76 | 38.71 | 267,411 | +1.21(+3.22%) |
May 21, 2007 | 35.92 | 37.82 | 35.61 | 37.50 | 245,182 | +1.21(+3.33%) |
May 18, 2007 | 35.02 | 37.02 | 33.06 | 36.29 | 1,227,285 | -3.53(-8.87%) |
May 17, 2007 | 40.74 | 40.74 | 39.56 | 39.82 | 86,582 | -0.55(-1.36%) |
May 16, 2007 | 39.72 | 40.65 | 39.72 | 40.37 | 114,881 | +0.57(+1.42%) |
May 15, 2007 | 41.77 | 42.00 | 39.30 | 39.81 | 213,171 | -2.10(-5.00%) |
May 14, 2007 | 41.85 | 42.69 | 41.79 | 41.90 | 128,037 | +0.19(+0.45%) |
May 11, 2007 | 41.33 | 41.90 | 40.39 | 41.72 | 126,617 | +0.74(+1.79%) |
May 10, 2007 | 39.87 | 41.64 | 39.87 | 40.98 | 198,070 | +0.79(+1.98%) |
May 09, 2007 | 39.84 | 40.57 | 39.44 | 40.19 | 95,566 | +0.41(+1.02%) |
May 08, 2007 | 39.05 | 40.10 | 38.36 | 39.78 | 73,256 | +0.44(+1.12%) |
May 07, 2007 | 38.15 | 39.96 | 37.63 | 39.34 | 115,646 | +1.23(+3.22%) |
May 04, 2007 | 38.66 | 38.79 | 37.69 | 38.11 | 80,089 | -0.15(-0.40%) |
May 03, 2007 | 38.00 | 38.49 | 37.25 | 38.27 | 72,004 | +0.36(+0.96%) |
May 02, 2007 | 36.62 | 38.34 | 36.24 | 37.90 | 111,171 | +1.14(+3.10%) |
May 01, 2007 | 37.40 | 37.41 | 34.75 | 36.76 | 185,411 | -0.52(-1.38%) |
Apr 30, 2007 | 38.83 | 39.43 | 37.26 | 37.28 | 123,743 | -1.34(-3.48%) |
Apr 27, 2007 | 37.71 | 38.71 | 37.68 | 38.62 | 86,917 | +1.01(+2.70%) |
Apr 26, 2007 | 36.87 | 38.02 | 36.64 | 37.61 | 83,317 | +0.86(+2.35%) |
Apr 25, 2007 | 36.38 | 37.12 | 35.94 | 36.75 | 74,508 | +0.46(+1.28%) |
Apr 24, 2007 | 37.14 | 37.14 | 35.66 | 36.28 | 105,273 | -0.64(-1.74%) |
Apr 23, 2007 | 36.44 | 37.52 | 36.20 | 36.92 | 97,976 | +0.78(+2.15%) |
Apr 20, 2007 | 35.89 | 36.68 | 35.89 | 36.15 | 69,790 | +0.48(+1.35%) |
Apr 19, 2007 | 35.83 | 35.89 | 35.54 | 35.66 | 65,203 | -0.29(-0.80%) |
Apr 18, 2007 | 36.33 | 36.34 | 34.84 | 35.95 | 85,545 | -0.38(-1.05%) |
Apr 17, 2007 | 35.64 | 36.71 | 35.56 | 36.33 | 100,261 | +0.73(+2.04%) |
Apr 16, 2007 | 34.23 | 35.61 | 34.23 | 35.61 | 56,157 | +1.15(+3.34%) |
Apr 13, 2007 | 34.84 | 35.03 | 34.26 | 34.46 | 48,954 | -0.22(-0.63%) |
Apr 12, 2007 | 34.23 | 35.00 | 33.93 | 34.68 | 72,223 | +0.38(+1.11%) |
Apr 11, 2007 | 34.17 | 34.74 | 33.66 | 34.30 | 99,069 | +0.41(+1.20%) |
Apr 10, 2007 | 34.99 | 35.26 | 33.84 | 33.89 | 240,880 | -1.37(-3.88%) |
Apr 09, 2007 | 35.37 | 35.94 | 35.09 | 35.26 | 55,745 | -0.18(-0.50%) |
Apr 05, 2007 | 35.54 | 35.82 | 35.08 | 35.44 | 55,898 | +0.02(+0.05%) |
Apr 04, 2007 | 35.89 | 36.10 | 34.99 | 35.42 | 107,606 | +0.22(+0.62%) |
Apr 03, 2007 | 34.94 | 36.27 | 34.94 | 35.20 | 101,830 | +0.00(+0.00%) |