Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.70 | 36.76 | 35.73 | 35.95 | 3,496,346 | -0.46(-1.26%) |
Jun 28, 2007 | 36.07 | 36.64 | 35.23 | 36.41 | 3,547,965 | +0.34(+0.93%) |
Jun 27, 2007 | 35.73 | 36.19 | 34.99 | 36.07 | 6,111,661 | +0.34(+0.96%) |
Jun 26, 2007 | 36.72 | 36.88 | 35.70 | 35.73 | 6,335,099 | -0.75(-2.06%) |
Jun 25, 2007 | 37.25 | 37.25 | 36.34 | 36.48 | 3,968,229 | -0.38(-1.04%) |
Jun 22, 2007 | 37.43 | 37.68 | 36.75 | 36.87 | 4,665,627 | -0.96(-2.53%) |
Jun 21, 2007 | 37.70 | 38.03 | 37.11 | 37.82 | 2,661,230 | +0.12(+0.33%) |
Jun 20, 2007 | 38.50 | 38.67 | 37.61 | 37.70 | 3,044,936 | -0.76(-1.97%) |
Jun 19, 2007 | 37.22 | 38.56 | 37.22 | 38.46 | 4,449,470 | +0.68(+1.81%) |
Jun 18, 2007 | 38.23 | 38.27 | 37.64 | 37.78 | 2,069,439 | -0.44(-1.15%) |
Jun 15, 2007 | 38.12 | 38.81 | 38.03 | 38.21 | 6,608,402 | +0.32(+0.85%) |
Jun 14, 2007 | 37.37 | 38.20 | 37.37 | 37.89 | 4,191,667 | +0.52(+1.39%) |
Jun 13, 2007 | 36.68 | 37.51 | 36.44 | 37.37 | 4,836,247 | +0.85(+2.32%) |
Jun 12, 2007 | 37.27 | 37.27 | 36.52 | 36.52 | 5,594,739 | -0.75(-2.00%) |
Jun 11, 2007 | 37.37 | 37.71 | 37.17 | 37.27 | 5,104,724 | -0.27(-0.71%) |
Jun 08, 2007 | 37.18 | 37.84 | 37.07 | 37.54 | 5,552,984 | +0.53(+1.42%) |
Jun 07, 2007 | 38.10 | 38.41 | 36.97 | 37.01 | 8,180,778 | -1.65(-4.26%) |
Jun 06, 2007 | 39.39 | 39.40 | 38.25 | 38.66 | 3,941,491 | -0.98(-2.48%) |
Jun 05, 2007 | 40.06 | 40.24 | 39.30 | 39.64 | 3,378,924 | -0.42(-1.06%) |
Jun 04, 2007 | 40.16 | 40.31 | 39.87 | 40.07 | 2,119,011 | -0.03(-0.09%) |
Jun 01, 2007 | 39.66 | 40.48 | 39.66 | 40.10 | 4,108,755 | +0.52(+1.31%) |
May 31, 2007 | 39.30 | 39.91 | 39.19 | 39.58 | 6,350,645 | +0.29(+0.73%) |
May 30, 2007 | 39.53 | 39.44 | 38.96 | 39.29 | 5,176,175 | -0.12(-0.30%) |
May 29, 2007 | 39.27 | 39.51 | 38.99 | 39.41 | 3,855,604 | +0.27(+0.70%) |
May 25, 2007 | 39.59 | 39.90 | 39.04 | 39.14 | 3,504,133 | -0.07(-0.17%) |
May 24, 2007 | 39.42 | 39.99 | 38.93 | 39.21 | 3,778,982 | -0.22(-0.55%) |
May 23, 2007 | 39.18 | 39.73 | 39.16 | 39.42 | 5,173,745 | +0.25(+0.63%) |
May 22, 2007 | 39.20 | 39.36 | 38.69 | 39.18 | 4,654,247 | -0.14(-0.37%) |
May 21, 2007 | 39.59 | 39.82 | 39.19 | 39.32 | 5,433,609 | -0.43(-1.08%) |
May 18, 2007 | 40.12 | 39.91 | 39.15 | 39.75 | 5,971,573 | -0.13(-0.33%) |
May 17, 2007 | 38.94 | 40.22 | 38.87 | 39.88 | 15,031,520 | +1.05(+2.69%) |
May 16, 2007 | 38.71 | 38.84 | 38.40 | 38.84 | 6,721,882 | +0.63(+1.65%) |
May 15, 2007 | 37.61 | 38.45 | 37.60 | 38.21 | 6,786,489 | +0.65(+1.73%) |
May 14, 2007 | 37.76 | 37.93 | 37.41 | 37.56 | 3,794,362 | -0.21(-0.54%) |
May 11, 2007 | 37.06 | 37.78 | 36.77 | 37.76 | 6,885,068 | +0.83(+2.26%) |
May 10, 2007 | 37.45 | 37.66 | 36.56 | 36.93 | 6,050,116 | -0.53(-1.41%) |
May 09, 2007 | 37.44 | 37.66 | 37.07 | 37.45 | 3,891,977 | +0.11(+0.29%) |
May 08, 2007 | 36.59 | 37.65 | 36.46 | 37.35 | 7,344,081 | +0.85(+2.34%) |
May 07, 2007 | 36.93 | 37.03 | 36.34 | 36.49 | 4,595,602 | -0.38(-1.04%) |
May 04, 2007 | 36.91 | 36.98 | 36.42 | 36.87 | 3,325,811 | +0.14(+0.37%) |
May 03, 2007 | 36.11 | 37.47 | 36.11 | 36.74 | 5,112,182 | +0.94(+2.64%) |
May 02, 2007 | 35.85 | 36.26 | 35.68 | 35.79 | 6,462,918 | -0.21(-0.59%) |
May 01, 2007 | 36.59 | 36.86 | 35.99 | 36.01 | 13,534,292 | -0.41(-1.13%) |
Apr 30, 2007 | 36.69 | 37.02 | 36.41 | 36.42 | 7,168,022 | -0.25(-0.69%) |
Apr 27, 2007 | 36.38 | 37.06 | 36.02 | 36.67 | 6,992,181 | +0.23(+0.64%) |
Apr 26, 2007 | 38.04 | 38.04 | 36.40 | 36.44 | 7,968,129 | -1.60(-4.21%) |
Apr 25, 2007 | 38.06 | 38.64 | 36.78 | 38.04 | 7,650,761 | +0.03(+0.09%) |
Apr 24, 2007 | 37.79 | 38.45 | 37.56 | 38.00 | 4,445,668 | -0.11(-0.29%) |
Apr 23, 2007 | 38.04 | 38.38 | 37.89 | 38.11 | 4,259,079 | -0.23(-0.59%) |
Apr 20, 2007 | 38.57 | 38.76 | 38.18 | 38.34 | 4,299,211 | +0.10(+0.27%) |
Apr 19, 2007 | 37.92 | 38.41 | 37.18 | 38.23 | 7,772,700 | +0.57(+1.51%) |
Apr 18, 2007 | 37.09 | 38.28 | 37.03 | 37.67 | 7,730,900 | +0.71(+1.92%) |
Apr 17, 2007 | 37.48 | 37.54 | 36.77 | 36.96 | 5,578,215 | -0.55(-1.48%) |
Apr 16, 2007 | 37.10 | 37.53 | 37.04 | 37.51 | 6,695,704 | +0.66(+1.78%) |
Apr 13, 2007 | 37.61 | 37.61 | 36.33 | 36.85 | 5,595,716 | -0.32(-0.86%) |
Apr 12, 2007 | 35.49 | 37.34 | 35.01 | 37.17 | 11,484,319 | +1.71(+4.82%) |
Apr 11, 2007 | 36.14 | 36.29 | 35.20 | 35.46 | 5,803,757 | -0.60(-1.67%) |
Apr 10, 2007 | 35.77 | 36.60 | 35.77 | 36.07 | 6,930,970 | -0.10(-0.28%) |
Apr 09, 2007 | 35.94 | 37.08 | 35.90 | 36.17 | 10,946,153 | +1.31(+3.75%) |
Apr 05, 2007 | 34.19 | 35.22 | 33.99 | 34.86 | 8,678,427 | -0.05(-0.16%) |
Apr 04, 2007 | 34.88 | 35.08 | 34.80 | 34.92 | 4,265,806 | +0.16(+0.45%) |
Apr 03, 2007 | 34.79 | 35.14 | 34.58 | 34.76 | 5,452,534 | +0.18(+0.51%) |