Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.48 | 34.59 | 33.98 | 34.17 | 9,761,361 | -0.06(-0.18%) |
Jun 28, 2007 | 34.58 | 34.65 | 34.20 | 34.24 | 8,162,866 | -0.33(-0.95%) |
Jun 27, 2007 | 34.72 | 34.78 | 34.46 | 34.57 | 12,535,548 | -0.28(-0.79%) |
Jun 26, 2007 | 34.59 | 34.97 | 34.47 | 34.84 | 12,739,362 | +0.30(+0.88%) |
Jun 25, 2007 | 34.07 | 34.91 | 33.79 | 34.54 | 16,084,098 | +0.59(+1.75%) |
Jun 22, 2007 | 34.31 | 34.40 | 33.68 | 33.95 | 15,580,017 | -0.44(-1.27%) |
Jun 21, 2007 | 34.56 | 34.59 | 34.09 | 34.38 | 7,374,453 | -0.18(-0.51%) |
Jun 20, 2007 | 35.29 | 35.33 | 34.54 | 34.56 | 11,283,797 | -0.77(-2.19%) |
Jun 19, 2007 | 35.18 | 35.60 | 35.14 | 35.33 | 8,922,473 | +0.05(+0.15%) |
Jun 18, 2007 | 35.06 | 35.35 | 34.80 | 35.28 | 8,689,578 | +0.15(+0.44%) |
Jun 15, 2007 | 35.34 | 35.41 | 35.10 | 35.12 | 9,528,176 | -0.05(-0.15%) |
Jun 14, 2007 | 35.08 | 35.37 | 34.85 | 35.18 | 7,571,001 | +0.04(+0.11%) |
Jun 13, 2007 | 34.61 | 35.16 | 34.50 | 35.14 | 11,084,767 | +0.48(+1.38%) |
Jun 12, 2007 | 34.62 | 35.08 | 34.57 | 34.66 | 12,835,931 | +0.15(+0.45%) |
Jun 11, 2007 | 34.65 | 34.75 | 34.32 | 34.50 | 8,949,642 | -0.11(-0.31%) |
Jun 08, 2007 | 34.33 | 34.66 | 34.04 | 34.61 | 17,893,148 | +0.81(+2.39%) |
Jun 07, 2007 | 34.12 | 34.66 | 33.80 | 33.80 | 12,317,523 | -0.29(-0.85%) |
Jun 06, 2007 | 34.24 | 34.26 | 33.98 | 34.09 | 11,094,857 | -0.14(-0.41%) |
Jun 05, 2007 | 34.40 | 34.47 | 33.95 | 34.24 | 8,924,775 | -0.17(-0.49%) |
Jun 04, 2007 | 34.30 | 34.48 | 33.97 | 34.40 | 7,385,188 | +0.10(+0.29%) |
Jun 01, 2007 | 34.03 | 34.49 | 34.03 | 34.30 | 5,767,605 | +0.27(+0.79%) |
May 31, 2007 | 34.10 | 34.22 | 33.87 | 34.03 | 11,765,998 | +0.22(+0.64%) |
May 30, 2007 | 33.95 | 34.01 | 33.52 | 33.82 | 12,160,024 | -0.26(-0.75%) |
May 29, 2007 | 34.28 | 34.28 | 33.76 | 34.07 | 9,571,584 | -0.20(-0.57%) |
May 25, 2007 | 34.30 | 34.53 | 34.15 | 34.27 | 7,388,607 | -0.04(-0.12%) |
May 24, 2007 | 34.72 | 35.06 | 34.16 | 34.31 | 12,085,968 | -0.41(-1.18%) |
May 23, 2007 | 35.25 | 35.35 | 34.57 | 34.72 | 10,495,654 | -0.63(-1.77%) |
May 22, 2007 | 35.01 | 35.40 | 34.98 | 35.35 | 14,733,457 | +0.15(+0.44%) |
May 21, 2007 | 35.23 | 35.23 | 35.00 | 35.19 | 17,603,628 | -0.04(-0.11%) |
May 18, 2007 | 35.19 | 35.29 | 34.89 | 35.23 | 19,985,042 | +0.05(+0.13%) |
May 17, 2007 | 34.74 | 35.19 | 34.68 | 35.18 | 19,811,484 | +0.20(+0.56%) |
May 16, 2007 | 34.53 | 35.07 | 34.16 | 34.99 | 16,418,036 | +0.47(+1.37%) |
May 15, 2007 | 34.17 | 34.93 | 34.09 | 34.52 | 14,594,968 | +0.43(+1.26%) |
May 14, 2007 | 34.10 | 34.24 | 33.99 | 34.09 | 11,004,653 | -0.01(-0.04%) |
May 11, 2007 | 33.66 | 34.17 | 33.38 | 34.10 | 15,290,755 | +0.44(+1.30%) |
May 10, 2007 | 33.39 | 33.74 | 33.41 | 33.66 | 18,515,514 | +0.11(+0.32%) |
May 09, 2007 | 33.25 | 33.63 | 33.16 | 33.56 | 9,361,302 | +0.35(+1.05%) |
May 08, 2007 | 33.49 | 33.56 | 33.19 | 33.21 | 6,996,370 | -0.12(-0.36%) |
May 07, 2007 | 33.61 | 33.66 | 33.27 | 33.33 | 12,143,099 | -0.28(-0.84%) |
May 04, 2007 | 33.64 | 33.67 | 33.36 | 33.61 | 7,272,736 | +0.01(+0.02%) |
May 03, 2007 | 33.56 | 33.68 | 33.38 | 33.60 | 11,821,979 | -0.07(-0.22%) |
May 02, 2007 | 33.21 | 33.70 | 33.16 | 33.68 | 13,927,354 | +0.59(+1.79%) |
May 01, 2007 | 32.46 | 33.12 | 32.46 | 33.08 | 9,669,785 | +0.58(+1.78%) |
Apr 30, 2007 | 32.89 | 32.92 | 32.49 | 32.51 | 12,203,155 | -0.45(-1.37%) |
Apr 27, 2007 | 32.86 | 33.06 | 32.79 | 32.96 | 5,967,888 | -0.19(-0.57%) |
Apr 26, 2007 | 32.84 | 33.27 | 32.81 | 33.14 | 10,173,511 | +0.40(+1.23%) |
Apr 25, 2007 | 32.79 | 32.96 | 32.53 | 32.74 | 10,374,491 | +0.11(+0.33%) |
Apr 24, 2007 | 32.61 | 32.76 | 32.40 | 32.63 | 9,839,012 | -0.11(-0.35%) |
Apr 23, 2007 | 32.59 | 32.86 | 32.47 | 32.75 | 10,122,386 | +0.19(+0.58%) |
Apr 20, 2007 | 33.41 | 33.46 | 32.09 | 32.56 | 18,688,012 | -0.28(-0.86%) |
Apr 19, 2007 | 32.99 | 32.99 | 32.53 | 32.84 | 9,750,966 | -0.07(-0.20%) |
Apr 18, 2007 | 32.81 | 32.96 | 32.70 | 32.91 | 10,000,386 | -0.09(-0.27%) |
Apr 17, 2007 | 32.35 | 33.08 | 32.35 | 33.00 | 21,284,180 | +0.61(+1.89%) |
Apr 16, 2007 | 32.09 | 32.38 | 31.93 | 32.38 | 14,328,812 | +0.31(+0.97%) |
Apr 13, 2007 | 31.78 | 32.26 | 31.56 | 32.07 | 14,159,705 | +0.68(+2.17%) |
Apr 12, 2007 | 31.30 | 31.64 | 31.07 | 31.39 | 8,453,853 | +0.13(+0.41%) |
Apr 11, 2007 | 31.18 | 31.47 | 31.13 | 31.27 | 12,827,357 | +0.09(+0.28%) |
Apr 10, 2007 | 31.15 | 31.25 | 31.01 | 31.18 | 8,255,663 | -0.12(-0.39%) |
Apr 09, 2007 | 30.94 | 31.39 | 30.84 | 31.30 | 11,774,640 | +0.48(+1.55%) |
Apr 05, 2007 | 30.46 | 30.84 | 30.38 | 30.82 | 7,233,393 | +0.37(+1.22%) |
Apr 04, 2007 | 30.32 | 30.63 | 30.32 | 30.45 | 4,774,776 | -0.02(-0.07%) |
Apr 03, 2007 | 30.30 | 30.53 | 30.26 | 30.47 | 8,578,429 | +0.30(+0.98%) |