Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.11 | 33.95 | 33.05 | 33.57 | 5,075,090 | +0.50(+1.51%) |
Jun 28, 2007 | 32.95 | 33.62 | 32.78 | 33.07 | 4,749,085 | +0.12(+0.38%) |
Jun 27, 2007 | 32.41 | 32.99 | 31.92 | 32.95 | 9,077,895 | -0.02(-0.06%) |
Jun 26, 2007 | 33.49 | 33.49 | 32.93 | 32.97 | 5,075,090 | -0.29(-0.87%) |
Jun 25, 2007 | 33.53 | 33.68 | 33.03 | 33.26 | 3,266,223 | -0.24(-0.73%) |
Jun 22, 2007 | 33.62 | 33.82 | 33.36 | 33.50 | 3,082,510 | -0.14(-0.43%) |
Jun 21, 2007 | 33.40 | 33.80 | 33.10 | 33.64 | 3,334,668 | +0.25(+0.75%) |
Jun 20, 2007 | 33.87 | 34.12 | 33.33 | 33.40 | 3,960,946 | -0.45(-1.34%) |
Jun 19, 2007 | 34.18 | 34.24 | 33.52 | 33.85 | 5,060,320 | -0.38(-1.11%) |
Jun 18, 2007 | 34.95 | 35.11 | 34.01 | 34.23 | 3,794,517 | -0.55(-1.59%) |
Jun 15, 2007 | 35.16 | 35.46 | 34.73 | 34.78 | 4,067,686 | +0.00(+0.00%) |
Jun 14, 2007 | 34.37 | 34.89 | 34.35 | 34.78 | 3,614,232 | +0.45(+1.32%) |
Jun 13, 2007 | 33.99 | 34.34 | 33.82 | 34.33 | 3,164,280 | +0.56(+1.67%) |
Jun 12, 2007 | 34.49 | 34.49 | 33.62 | 33.76 | 3,947,546 | -0.73(-2.11%) |
Jun 11, 2007 | 34.66 | 34.66 | 34.10 | 34.49 | 2,670,475 | -0.26(-0.76%) |
Jun 08, 2007 | 34.34 | 34.76 | 34.08 | 34.75 | 3,436,526 | +0.95(+2.82%) |
Jun 07, 2007 | 35.78 | 35.33 | 33.76 | 33.80 | 4,654,298 | -1.02(-2.94%) |
Jun 06, 2007 | 34.80 | 34.91 | 34.40 | 34.83 | 4,981,892 | +0.03(+0.08%) |
Jun 05, 2007 | 35.02 | 35.10 | 34.62 | 34.80 | 4,717,565 | -0.36(-1.03%) |
Jun 04, 2007 | 35.10 | 35.17 | 34.62 | 35.16 | 3,176,853 | +0.07(+0.21%) |
Jun 01, 2007 | 34.18 | 35.23 | 34.28 | 35.09 | 6,683,040 | +0.99(+2.89%) |
May 31, 2007 | 33.88 | 34.17 | 33.76 | 34.10 | 4,379,226 | +0.43(+1.29%) |
May 30, 2007 | 33.55 | 33.74 | 33.10 | 33.67 | 12,953,891 | +0.12(+0.37%) |
May 29, 2007 | 33.99 | 34.16 | 33.41 | 33.55 | 3,747,771 | -0.47(-1.37%) |
May 25, 2007 | 33.89 | 34.29 | 33.87 | 34.01 | 2,163,423 | +0.14(+0.43%) |
May 24, 2007 | 34.24 | 34.68 | 33.68 | 33.87 | 4,169,248 | -0.11(-0.33%) |
May 23, 2007 | 34.27 | 34.70 | 33.92 | 33.98 | 3,611,491 | -0.20(-0.60%) |
May 22, 2007 | 34.63 | 34.67 | 34.12 | 34.18 | 5,195,839 | -0.43(-1.23%) |
May 21, 2007 | 34.84 | 35.10 | 34.35 | 34.61 | 4,832,223 | -0.43(-1.22%) |
May 18, 2007 | 35.73 | 36.12 | 34.64 | 35.04 | 7,384,234 | +0.12(+0.34%) |
May 17, 2007 | 34.59 | 35.37 | 34.58 | 34.92 | 5,638,477 | +0.45(+1.30%) |
May 16, 2007 | 34.92 | 35.57 | 34.35 | 34.47 | 5,510,129 | -0.64(-1.83%) |
May 15, 2007 | 35.52 | 35.90 | 35.08 | 35.12 | 3,454,959 | -0.47(-1.33%) |
May 14, 2007 | 35.45 | 35.96 | 35.50 | 35.59 | 3,215,090 | +0.14(+0.39%) |
May 11, 2007 | 35.76 | 35.78 | 34.91 | 35.45 | 4,644,934 | -0.14(-0.39%) |
May 10, 2007 | 36.09 | 36.62 | 35.56 | 35.59 | 5,031,390 | -1.03(-2.82%) |
May 09, 2007 | 36.09 | 36.78 | 35.96 | 36.62 | 3,276,654 | +0.50(+1.38%) |
May 08, 2007 | 36.48 | 36.44 | 35.97 | 36.12 | 2,198,597 | -0.28(-0.76%) |
May 07, 2007 | 36.55 | 36.69 | 36.27 | 36.40 | 4,061,328 | -0.12(-0.32%) |
May 04, 2007 | 36.46 | 36.77 | 36.38 | 36.51 | 2,837,970 | +0.06(+0.16%) |
May 03, 2007 | 36.92 | 37.02 | 36.15 | 36.46 | 4,171,228 | -0.32(-0.86%) |
May 02, 2007 | 36.62 | 37.09 | 36.28 | 36.77 | 3,238,192 | +0.53(+1.47%) |
May 01, 2007 | 35.79 | 36.28 | 35.32 | 36.24 | 3,508,652 | +0.17(+0.47%) |
Apr 30, 2007 | 36.89 | 36.97 | 36.04 | 36.07 | 3,568,728 | -0.85(-2.29%) |
Apr 27, 2007 | 36.88 | 37.05 | 36.57 | 36.92 | 1,640,534 | +0.04(+0.11%) |
Apr 26, 2007 | 36.80 | 37.17 | 36.65 | 36.88 | 1,893,908 | +0.18(+0.48%) |
Apr 25, 2007 | 37.20 | 37.20 | 36.63 | 36.70 | 2,361,612 | -0.20(-0.53%) |
Apr 24, 2007 | 37.22 | 37.22 | 36.21 | 36.90 | 2,546,224 | -0.33(-0.88%) |
Apr 23, 2007 | 37.17 | 37.41 | 37.03 | 37.22 | 1,657,436 | -0.03(-0.07%) |
Apr 20, 2007 | 37.11 | 37.25 | 36.92 | 37.25 | 2,624,600 | +0.60(+1.63%) |
Apr 19, 2007 | 36.78 | 36.78 | 36.22 | 36.65 | 2,107,313 | +0.14(+0.38%) |
Apr 18, 2007 | 36.67 | 36.83 | 36.25 | 36.51 | 2,491,522 | -0.15(-0.41%) |
Apr 17, 2007 | 36.45 | 36.85 | 36.32 | 36.67 | 2,087,441 | +0.23(+0.63%) |
Apr 16, 2007 | 36.23 | 36.54 | 36.00 | 36.44 | 2,237,806 | +0.37(+1.02%) |
Apr 13, 2007 | 36.45 | 36.61 | 35.79 | 36.07 | 2,413,599 | -0.45(-1.24%) |
Apr 12, 2007 | 36.02 | 36.80 | 35.26 | 36.52 | 4,300,047 | +0.50(+1.39%) |
Apr 11, 2007 | 36.12 | 36.30 | 35.65 | 36.02 | 2,821,223 | -0.04(-0.11%) |
Apr 10, 2007 | 36.10 | 36.51 | 35.74 | 36.06 | 2,634,788 | +0.21(+0.59%) |
Apr 09, 2007 | 35.89 | 35.96 | 35.19 | 35.85 | 1,934,107 | +0.30(+0.85%) |
Apr 05, 2007 | 35.52 | 35.73 | 35.31 | 35.55 | 1,646,473 | +0.03(+0.09%) |
Apr 04, 2007 | 35.69 | 35.74 | 35.31 | 35.52 | 1,824,931 | -0.06(-0.17%) |
Apr 03, 2007 | 35.50 | 35.85 | 35.45 | 35.58 | 2,651,898 | +0.28(+0.80%) |