Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.41 | 38.56 | 37.98 | 38.25 | 19,174,490 | -0.11(-0.28%) |
Jun 28, 2007 | 38.50 | 38.63 | 38.16 | 38.35 | 14,776,460 | -0.04(-0.11%) |
Jun 27, 2007 | 38.22 | 38.40 | 38.07 | 38.40 | 16,760,100 | +0.15(+0.39%) |
Jun 26, 2007 | 38.25 | 38.50 | 38.12 | 38.25 | 23,653,306 | +0.07(+0.18%) |
Jun 25, 2007 | 38.19 | 38.46 | 38.03 | 38.18 | 18,703,956 | +0.03(+0.08%) |
Jun 22, 2007 | 38.68 | 38.73 | 38.12 | 38.15 | 31,549,836 | -0.53(-1.37%) |
Jun 21, 2007 | 38.72 | 39.00 | 38.50 | 38.68 | 21,048,982 | -0.04(-0.10%) |
Jun 20, 2007 | 38.64 | 39.06 | 38.64 | 38.72 | 29,633,262 | +0.08(+0.19%) |
Jun 19, 2007 | 38.63 | 38.70 | 38.19 | 38.64 | 30,869,820 | +0.03(+0.08%) |
Jun 18, 2007 | 39.07 | 39.07 | 38.58 | 38.61 | 24,418,082 | -0.50(-1.28%) |
Jun 15, 2007 | 39.17 | 39.25 | 38.91 | 39.11 | 27,446,844 | +0.09(+0.24%) |
Jun 14, 2007 | 38.93 | 39.13 | 38.81 | 39.02 | 17,766,358 | +0.03(+0.08%) |
Jun 13, 2007 | 38.93 | 39.27 | 38.77 | 38.98 | 24,823,336 | +0.13(+0.34%) |
Jun 12, 2007 | 39.19 | 39.38 | 38.85 | 38.85 | 16,644,191 | -0.56(-1.41%) |
Jun 11, 2007 | 39.25 | 39.51 | 39.22 | 39.41 | 12,895,550 | -0.01(-0.03%) |
Jun 08, 2007 | 39.07 | 39.50 | 38.87 | 39.42 | 24,747,972 | +0.47(+1.20%) |
Jun 07, 2007 | 39.19 | 39.23 | 38.83 | 38.95 | 33,889,484 | -0.54(-1.38%) |
Jun 06, 2007 | 39.67 | 39.75 | 39.48 | 39.50 | 15,848,555 | -0.17(-0.43%) |
Jun 05, 2007 | 39.38 | 39.83 | 39.42 | 39.67 | 21,569,510 | +0.17(+0.43%) |
Jun 04, 2007 | 39.67 | 39.69 | 39.28 | 39.50 | 18,368,758 | -0.18(-0.46%) |
Jun 01, 2007 | 39.67 | 39.87 | 39.35 | 39.68 | 14,440,186 | -0.04(-0.11%) |
May 31, 2007 | 39.85 | 39.95 | 39.58 | 39.72 | 13,803,311 | -0.19(-0.47%) |
May 30, 2007 | 39.63 | 39.91 | 39.52 | 39.91 | 16,504,792 | +0.12(+0.31%) |
May 29, 2007 | 39.32 | 39.89 | 39.32 | 39.78 | 15,825,925 | +0.43(+1.10%) |
May 25, 2007 | 39.57 | 39.62 | 39.28 | 39.35 | 15,103,932 | +0.06(+0.14%) |
May 24, 2007 | 39.38 | 39.63 | 39.27 | 39.30 | 14,353,387 | -0.14(-0.36%) |
May 23, 2007 | 39.40 | 39.65 | 39.39 | 39.44 | 12,296,348 | +0.06(+0.16%) |
May 22, 2007 | 39.38 | 39.58 | 39.25 | 39.38 | 15,489,067 | -0.17(-0.43%) |
May 21, 2007 | 39.57 | 39.67 | 39.38 | 39.55 | 15,518,183 | -0.13(-0.33%) |
May 18, 2007 | 39.69 | 40.27 | 39.53 | 39.68 | 26,292,680 | +0.07(+0.17%) |
May 17, 2007 | 39.41 | 39.75 | 39.23 | 39.61 | 16,140,912 | +0.03(+0.08%) |
May 16, 2007 | 38.94 | 39.76 | 38.82 | 39.58 | 25,293,946 | +0.78(+2.01%) |
May 15, 2007 | 38.48 | 39.31 | 38.58 | 38.80 | 23,767,886 | +0.22(+0.57%) |
May 14, 2007 | 38.53 | 38.69 | 38.48 | 38.58 | 14,006,716 | +0.04(+0.11%) |
May 11, 2007 | 38.55 | 38.66 | 38.39 | 38.53 | 13,565,457 | +0.10(+0.26%) |
May 10, 2007 | 38.75 | 38.78 | 38.15 | 38.43 | 22,570,628 | -0.33(-0.84%) |
May 09, 2007 | 38.44 | 38.92 | 38.39 | 38.76 | 16,830,890 | +0.16(+0.42%) |
May 08, 2007 | 38.87 | 38.73 | 38.44 | 38.60 | 26,524,394 | -0.27(-0.69%) |
May 07, 2007 | 39.01 | 39.25 | 38.75 | 38.87 | 19,398,218 | -0.14(-0.37%) |
May 04, 2007 | 38.91 | 39.05 | 38.60 | 39.01 | 19,889,562 | +0.26(+0.66%) |
May 03, 2007 | 39.22 | 39.19 | 38.65 | 38.75 | 28,558,586 | -0.23(-0.59%) |
May 02, 2007 | 39.51 | 39.51 | 38.95 | 38.98 | 31,195,902 | -0.37(-0.94%) |
May 01, 2007 | 39.51 | 39.53 | 39.15 | 39.35 | 30,151,244 | -0.90(-2.24%) |
Apr 30, 2007 | 39.60 | 40.47 | 39.60 | 40.25 | 30,787,512 | +0.89(+2.25%) |
Apr 27, 2007 | 39.32 | 39.51 | 39.13 | 39.37 | 15,590,590 | -0.01(-0.02%) |
Apr 26, 2007 | 39.54 | 39.68 | 39.33 | 39.37 | 14,663,303 | -0.34(-0.85%) |
Apr 25, 2007 | 39.60 | 39.85 | 39.58 | 39.71 | 11,716,585 | -0.13(-0.31%) |
Apr 24, 2007 | 39.68 | 39.84 | 39.23 | 39.83 | 16,170,745 | +0.06(+0.16%) |
Apr 23, 2007 | 39.88 | 40.00 | 39.72 | 39.77 | 10,805,181 | -0.11(-0.27%) |
Apr 20, 2007 | 40.00 | 40.00 | 39.68 | 39.88 | 30,003,094 | +0.11(+0.28%) |
Apr 19, 2007 | 39.86 | 40.12 | 39.69 | 39.77 | 14,355,283 | -0.09(-0.22%) |
Apr 18, 2007 | 39.78 | 39.94 | 39.62 | 39.85 | 13,285,134 | -0.09(-0.22%) |
Apr 17, 2007 | 39.74 | 40.05 | 39.71 | 39.94 | 19,750,080 | +0.11(+0.27%) |
Apr 16, 2007 | 39.69 | 39.88 | 39.56 | 39.83 | 13,718,112 | +0.22(+0.55%) |
Apr 13, 2007 | 39.70 | 39.70 | 39.47 | 39.62 | 10,475,980 | -0.09(-0.22%) |
Apr 12, 2007 | 39.40 | 39.75 | 39.32 | 39.70 | 12,111,267 | +0.30(+0.76%) |
Apr 11, 2007 | 39.51 | 39.52 | 39.22 | 39.40 | 14,594,948 | -0.11(-0.27%) |
Apr 10, 2007 | 39.53 | 39.72 | 39.45 | 39.51 | 10,486,199 | -0.03(-0.08%) |
Apr 09, 2007 | 39.40 | 39.63 | 39.27 | 39.54 | 12,304,267 | +0.16(+0.41%) |
Apr 05, 2007 | 39.26 | 39.49 | 39.26 | 39.38 | 10,324,125 | -0.03(-0.08%) |
Apr 04, 2007 | 39.44 | 39.53 | 39.28 | 39.41 | 15,566,932 | +0.09(+0.24%) |
Apr 03, 2007 | 39.52 | 39.65 | 39.22 | 39.32 | 18,254,806 | -0.07(-0.19%) |