Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.48 | 34.81 | 34.27 | 34.58 | 1,879,714 | +0.15(+0.44%) |
Jun 28, 2007 | 34.78 | 35.04 | 34.35 | 34.42 | 1,499,566 | -0.34(-0.99%) |
Jun 27, 2007 | 34.49 | 34.91 | 33.63 | 34.77 | 1,906,331 | -0.02(-0.07%) |
Jun 26, 2007 | 35.37 | 35.37 | 34.42 | 34.79 | 1,368,857 | -0.38(-1.09%) |
Jun 25, 2007 | 35.20 | 36.11 | 35.00 | 35.17 | 1,626,859 | -0.05(-0.14%) |
Jun 22, 2007 | 35.68 | 35.99 | 35.01 | 35.22 | 1,203,886 | -0.62(-1.73%) |
Jun 21, 2007 | 35.36 | 35.87 | 34.95 | 35.84 | 1,334,833 | +0.35(+0.99%) |
Jun 20, 2007 | 35.92 | 36.33 | 35.49 | 35.49 | 1,353,414 | -0.37(-1.04%) |
Jun 19, 2007 | 35.73 | 35.92 | 35.39 | 35.87 | 1,229,623 | -0.07(-0.20%) |
Jun 18, 2007 | 35.91 | 36.06 | 35.67 | 35.94 | 1,177,270 | +0.33(+0.94%) |
Jun 15, 2007 | 35.68 | 35.95 | 35.26 | 35.60 | 1,350,150 | +0.05(+0.13%) |
Jun 14, 2007 | 35.04 | 35.94 | 35.01 | 35.56 | 1,712,986 | +0.56(+1.59%) |
Jun 13, 2007 | 34.11 | 35.17 | 33.95 | 35.00 | 1,484,111 | +1.02(+3.00%) |
Jun 12, 2007 | 34.21 | 34.57 | 33.83 | 33.98 | 1,022,091 | -0.29(-0.86%) |
Jun 11, 2007 | 33.77 | 34.75 | 33.45 | 34.27 | 1,234,576 | +0.49(+1.44%) |
Jun 08, 2007 | 33.26 | 33.84 | 32.80 | 33.79 | 1,212,047 | +0.42(+1.27%) |
Jun 07, 2007 | 34.25 | 34.57 | 33.25 | 33.37 | 1,048,331 | -1.00(-2.92%) |
Jun 06, 2007 | 35.52 | 35.06 | 34.15 | 34.37 | 1,455,485 | -0.76(-2.15%) |
Jun 05, 2007 | 34.83 | 35.28 | 34.57 | 35.13 | 1,680,218 | +0.29(+0.85%) |
Jun 04, 2007 | 34.37 | 34.89 | 34.00 | 34.83 | 1,104,075 | +0.32(+0.92%) |
Jun 01, 2007 | 34.57 | 35.21 | 34.27 | 34.51 | 1,466,534 | +0.04(+0.12%) |
May 31, 2007 | 34.05 | 35.21 | 33.93 | 34.47 | 1,964,648 | +0.56(+1.64%) |
May 30, 2007 | 32.66 | 33.93 | 31.98 | 33.92 | 2,297,843 | +1.49(+4.59%) |
May 29, 2007 | 33.17 | 33.61 | 32.29 | 32.43 | 2,078,584 | -0.54(-1.64%) |
May 25, 2007 | 32.16 | 33.09 | 32.27 | 32.97 | 1,380,658 | +0.80(+2.50%) |
May 24, 2007 | 32.23 | 33.17 | 32.06 | 32.16 | 2,571,990 | -0.07(-0.22%) |
May 23, 2007 | 33.29 | 33.46 | 32.23 | 32.23 | 2,790,959 | -1.65(-4.87%) |
May 22, 2007 | 34.11 | 34.11 | 33.26 | 33.88 | 1,906,707 | +0.02(+0.07%) |
May 21, 2007 | 33.45 | 34.29 | 33.39 | 33.86 | 1,912,483 | +0.49(+1.46%) |
May 18, 2007 | 34.23 | 34.23 | 33.08 | 33.37 | 1,722,967 | -0.83(-2.42%) |
May 17, 2007 | 33.61 | 34.33 | 33.29 | 34.20 | 1,289,887 | +0.31(+0.92%) |
May 16, 2007 | 34.93 | 35.13 | 33.48 | 33.89 | 1,970,518 | -0.70(-2.03%) |
May 15, 2007 | 34.35 | 35.15 | 34.10 | 34.59 | 2,165,589 | +0.25(+0.74%) |
May 14, 2007 | 33.79 | 34.52 | 33.70 | 34.34 | 1,869,168 | +0.49(+1.44%) |
May 11, 2007 | 34.21 | 34.25 | 33.67 | 33.85 | 1,438,882 | -0.20(-0.58%) |
May 10, 2007 | 34.77 | 34.77 | 33.76 | 34.05 | 1,326,323 | -0.73(-2.11%) |
May 09, 2007 | 34.05 | 34.89 | 34.04 | 34.78 | 1,413,430 | +0.54(+1.58%) |
May 08, 2007 | 34.23 | 34.33 | 33.29 | 34.24 | 2,086,368 | -0.27(-0.78%) |
May 07, 2007 | 33.88 | 34.56 | 33.42 | 34.51 | 1,913,236 | +0.63(+1.86%) |
May 04, 2007 | 33.65 | 34.20 | 33.49 | 33.88 | 1,833,136 | +0.03(+0.09%) |
May 03, 2007 | 33.85 | 33.89 | 33.30 | 33.85 | 2,929,427 | +0.00(+0.00%) |
May 02, 2007 | 34.41 | 35.03 | 33.73 | 33.85 | 7,434,490 | +0.57(+1.70%) |
May 01, 2007 | 33.36 | 33.69 | 32.66 | 33.29 | 1,884,234 | +0.05(+0.14%) |
Apr 30, 2007 | 33.82 | 34.00 | 33.21 | 33.24 | 1,403,132 | -0.50(-1.49%) |
Apr 27, 2007 | 34.05 | 34.05 | 33.28 | 33.74 | 1,117,399 | -0.38(-1.12%) |
Apr 26, 2007 | 33.69 | 35.03 | 33.69 | 34.12 | 2,476,824 | +0.76(+2.29%) |
Apr 25, 2007 | 32.58 | 33.42 | 32.28 | 33.36 | 1,655,550 | +1.00(+3.08%) |
Apr 24, 2007 | 32.74 | 32.90 | 32.23 | 32.36 | 1,385,806 | -0.33(-1.02%) |
Apr 23, 2007 | 31.38 | 32.84 | 31.38 | 32.70 | 3,797,973 | +1.51(+4.85%) |
Apr 20, 2007 | 30.86 | 31.22 | 30.83 | 31.18 | 1,753,036 | +0.52(+1.69%) |
Apr 19, 2007 | 30.67 | 30.90 | 30.29 | 30.67 | 2,168,225 | -0.06(-0.21%) |
Apr 18, 2007 | 30.46 | 31.12 | 30.29 | 30.73 | 2,207,020 | +0.21(+0.70%) |
Apr 17, 2007 | 30.31 | 30.71 | 30.26 | 30.51 | 2,016,562 | +0.45(+1.51%) |
Apr 16, 2007 | 29.67 | 30.08 | 29.67 | 30.06 | 1,312,340 | +0.50(+1.70%) |
Apr 13, 2007 | 29.23 | 29.64 | 29.19 | 29.56 | 1,717,882 | +0.41(+1.39%) |
Apr 12, 2007 | 28.83 | 29.18 | 28.59 | 29.15 | 1,379,277 | +0.29(+0.99%) |
Apr 11, 2007 | 28.61 | 28.94 | 28.44 | 28.87 | 2,657,718 | +0.22(+0.78%) |
Apr 10, 2007 | 28.73 | 28.87 | 28.44 | 28.64 | 1,286,034 | -0.09(-0.30%) |
Apr 09, 2007 | 28.95 | 29.33 | 28.66 | 28.73 | 2,602,875 | -0.06(-0.22%) |
Apr 05, 2007 | 28.84 | 29.06 | 28.61 | 28.79 | 1,752,157 | +0.03(+0.11%) |
Apr 04, 2007 | 29.07 | 29.18 | 28.63 | 28.76 | 1,837,656 | -0.27(-0.93%) |
Apr 03, 2007 | 28.99 | 29.53 | 28.92 | 29.03 | 1,294,281 | +0.25(+0.89%) |