Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.35 | 39.95 | 38.35 | 39.75 | 760 | +0.40(+1.02%) |
Jun 28, 2007 | 38.00 | 40.00 | 38.00 | 39.35 | 1,980 | +0.95(+2.47%) |
Jun 27, 2007 | 38.60 | 39.75 | 38.35 | 38.40 | 1,280 | -0.70(-1.79%) |
Jun 26, 2007 | 38.60 | 40.20 | 38.60 | 39.10 | 740 | +0.00(+0.00%) |
Jun 25, 2007 | 38.80 | 39.25 | 38.20 | 39.10 | 920 | +0.30(+0.77%) |
Jun 22, 2007 | 39.25 | 39.25 | 37.90 | 38.80 | 4,260 | -0.45(-1.15%) |
Jun 21, 2007 | 39.50 | 39.50 | 38.95 | 39.25 | 1,240 | -0.55(-1.38%) |
Jun 20, 2007 | 40.05 | 40.35 | 39.30 | 39.80 | 1,660 | +0.55(+1.40%) |
Jun 19, 2007 | 39.20 | 42.50 | 38.40 | 39.25 | 6,320 | +0.05(+0.13%) |
Jun 18, 2007 | 40.95 | 41.15 | 39.10 | 39.20 | 1,960 | -1.85(-4.51%) |
Jun 15, 2007 | 41.30 | 42.65 | 38.10 | 41.05 | 5,000 | +0.15(+0.37%) |
Jun 14, 2007 | 38.25 | 44.10 | 38.25 | 40.90 | 5,980 | +2.65(+6.93%) |
Jun 13, 2007 | 37.85 | 38.70 | 37.75 | 38.25 | 4,160 | +0.20(+0.53%) |
Jun 12, 2007 | 37.75 | 38.25 | 37.70 | 38.05 | 6,500 | +0.15(+0.40%) |
Jun 11, 2007 | 37.00 | 38.25 | 37.00 | 37.90 | 3,600 | +0.65(+1.74%) |
Jun 08, 2007 | 36.50 | 37.25 | 36.20 | 37.25 | 16,440 | +0.75(+2.05%) |
Jun 07, 2007 | 37.00 | 37.00 | 35.85 | 36.50 | 16,700 | +0.60(+1.67%) |
Jun 06, 2007 | 36.50 | 38.00 | 32.25 | 35.90 | 29,500 | -1.85(-4.90%) |
Jun 05, 2007 | 36.60 | 38.05 | 36.60 | 37.75 | 15,840 | +0.50(+1.34%) |
Jun 04, 2007 | 36.80 | 38.70 | 36.80 | 37.25 | 3,800 | -0.75(-1.97%) |
Jun 01, 2007 | 39.00 | 39.05 | 38.00 | 38.00 | 4,400 | -1.00(-2.56%) |
May 31, 2007 | 39.15 | 40.35 | 39.00 | 39.00 | 4,240 | -0.10(-0.26%) |
May 30, 2007 | 39.00 | 40.35 | 39.00 | 39.10 | 5,220 | +0.10(+0.26%) |
May 29, 2007 | 39.00 | 40.20 | 39.00 | 39.00 | 3,920 | -0.10(-0.26%) |
May 25, 2007 | 37.60 | 40.00 | 37.60 | 39.10 | 11,780 | -0.90(-2.25%) |
May 24, 2007 | 41.25 | 41.35 | 39.00 | 40.00 | 5,880 | -2.00(-4.76%) |
May 23, 2007 | 42.00 | 42.00 | 41.50 | 42.00 | 580 | -0.66(-1.56%) |
May 22, 2007 | 41.25 | 42.66 | 40.75 | 42.66 | 2,500 | +1.41(+3.43%) |
May 21, 2007 | 40.90 | 42.00 | 40.50 | 41.25 | 3,860 | -0.15(-0.36%) |
May 18, 2007 | 41.00 | 42.45 | 41.00 | 41.40 | 1,960 | -0.10(-0.24%) |
May 17, 2007 | 40.80 | 41.50 | 40.80 | 41.50 | 820 | +0.20(+0.48%) |
May 16, 2007 | 41.25 | 42.00 | 41.00 | 41.30 | 3,360 | -0.50(-1.20%) |
May 15, 2007 | 41.60 | 42.10 | 41.10 | 41.80 | 1,240 | -0.30(-0.71%) |
May 14, 2007 | 40.45 | 42.90 | 40.30 | 42.10 | 3,000 | +2.15(+5.38%) |
May 11, 2007 | 39.25 | 39.95 | 39.15 | 39.95 | 50,400 | +0.20(+0.50%) |
May 10, 2007 | 40.35 | 40.70 | 39.60 | 39.75 | 1,340 | -1.15(-2.81%) |
May 09, 2007 | 39.25 | 40.90 | 39.25 | 40.90 | 1,100 | +1.15(+2.89%) |
May 08, 2007 | 39.30 | 39.75 | 37.00 | 39.75 | 2,200 | -0.05(-0.13%) |
May 07, 2007 | 41.35 | 41.55 | 38.55 | 39.80 | 3,840 | -1.35(-3.28%) |
May 04, 2007 | 40.00 | 42.85 | 39.65 | 41.15 | 5,280 | +0.85(+2.11%) |
May 03, 2007 | 40.50 | 40.50 | 36.65 | 40.30 | 1,220 | -0.40(-0.98%) |
May 02, 2007 | 39.50 | 41.10 | 39.50 | 40.70 | 5,100 | +1.25(+3.17%) |
May 01, 2007 | 38.10 | 40.05 | 37.50 | 39.45 | 6,320 | +1.20(+3.14%) |
Apr 30, 2007 | 37.55 | 38.40 | 37.55 | 38.25 | 1,400 | -0.05(-0.13%) |
Apr 27, 2007 | 37.95 | 38.40 | 37.25 | 38.30 | 2,620 | +0.35(+0.92%) |
Apr 26, 2007 | 37.60 | 37.95 | 37.55 | 37.95 | 2,300 | +0.35(+0.93%) |
Apr 25, 2007 | 37.75 | 38.00 | 37.50 | 37.60 | 1,400 | -0.45(-1.18%) |
Apr 24, 2007 | 37.60 | 38.05 | 37.30 | 38.05 | 10,000 | +0.40(+1.06%) |
Apr 23, 2007 | 37.65 | 38.40 | 37.55 | 37.65 | 3,660 | -0.40(-1.05%) |
Apr 20, 2007 | 37.45 | 38.20 | 37.45 | 38.05 | 1,520 | +0.10(+0.26%) |
Apr 19, 2007 | 38.60 | 38.75 | 37.55 | 37.95 | 1,480 | +0.35(+0.93%) |
Apr 18, 2007 | 38.50 | 38.80 | 37.50 | 37.60 | 2,320 | -1.40(-3.59%) |
Apr 17, 2007 | 38.10 | 39.95 | 38.00 | 39.00 | 3,880 | +0.90(+2.36%) |
Apr 16, 2007 | 37.05 | 38.20 | 36.80 | 38.10 | 2,440 | +0.55(+1.46%) |
Apr 13, 2007 | 37.30 | 37.80 | 37.30 | 37.55 | 5,000 | -0.25(-0.66%) |
Apr 12, 2007 | 36.50 | 38.00 | 36.50 | 37.80 | 4,720 | +0.00(+0.00%) |
Apr 11, 2007 | 38.70 | 38.70 | 36.10 | 37.80 | 2,820 | -1.40(-3.57%) |
Apr 10, 2007 | 39.55 | 39.55 | 38.25 | 39.20 | 1,340 | -0.40(-1.01%) |
Apr 09, 2007 | 39.30 | 39.75 | 39.15 | 39.60 | 660 | -0.20(-0.50%) |
Apr 05, 2007 | 39.55 | 40.10 | 39.30 | 39.80 | 2,200 | -0.30(-0.75%) |
Apr 04, 2007 | 41.00 | 41.20 | 39.95 | 40.10 | 3,360 | -1.40(-3.37%) |
Apr 03, 2007 | 41.75 | 42.25 | 35.00 | 41.50 | 6,360 | -0.25(-0.60%) |