Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.05 | 38.26 | 37.69 | 37.81 | 18,352 | -0.23(-0.60%) |
Jun 28, 2007 | 38.02 | 38.20 | 37.51 | 38.04 | 31,413 | -0.05(-0.13%) |
Jun 27, 2007 | 37.63 | 38.09 | 37.52 | 38.09 | 13,888 | +0.32(+0.85%) |
Jun 26, 2007 | 37.96 | 38.00 | 37.73 | 37.77 | 25,792 | +0.05(+0.14%) |
Jun 25, 2007 | 37.87 | 38.10 | 37.61 | 37.71 | 19,178 | -0.08(-0.22%) |
Jun 22, 2007 | 38.09 | 38.13 | 37.72 | 37.80 | 34,885 | -0.48(-1.26%) |
Jun 21, 2007 | 38.28 | 38.35 | 38.05 | 38.28 | 34,224 | +0.02(+0.06%) |
Jun 20, 2007 | 38.86 | 38.86 | 38.25 | 38.26 | 48,277 | -0.51(-1.31%) |
Jun 19, 2007 | 38.70 | 38.80 | 38.57 | 38.76 | 35,216 | -0.01(-0.02%) |
Jun 18, 2007 | 38.95 | 38.95 | 38.71 | 38.77 | 21,824 | -0.09(-0.23%) |
Jun 15, 2007 | 38.97 | 39.02 | 38.85 | 38.86 | 34,059 | -0.02(-0.05%) |
Jun 14, 2007 | 38.96 | 39.05 | 38.85 | 38.88 | 11,738 | +0.07(+0.17%) |
Jun 13, 2007 | 38.49 | 38.81 | 38.44 | 38.81 | 20,005 | +0.48(+1.25%) |
Jun 12, 2007 | 38.69 | 38.77 | 38.32 | 38.33 | 34,059 | -0.50(-1.28%) |
Jun 11, 2007 | 38.74 | 38.91 | 38.64 | 38.83 | 11,408 | +0.09(+0.22%) |
Jun 08, 2007 | 38.41 | 38.74 | 38.37 | 38.74 | 23,312 | +0.34(+0.88%) |
Jun 07, 2007 | 39.04 | 39.04 | 38.41 | 38.41 | 38,853 | -0.79(-2.01%) |
Jun 06, 2007 | 39.34 | 39.34 | 39.07 | 39.19 | 34,059 | -0.33(-0.83%) |
Jun 05, 2007 | 39.74 | 39.74 | 39.43 | 39.52 | 21,658 | -0.26(-0.65%) |
Jun 04, 2007 | 39.77 | 39.80 | 39.64 | 39.78 | 16,698 | -0.07(-0.18%) |
Jun 01, 2007 | 39.83 | 39.89 | 39.64 | 39.85 | 44,805 | +0.23(+0.58%) |
May 31, 2007 | 39.79 | 39.85 | 39.54 | 39.62 | 5,456 | -0.05(-0.14%) |
May 30, 2007 | 39.31 | 39.68 | 39.31 | 39.68 | 21,824 | +0.15(+0.38%) |
May 29, 2007 | 39.46 | 39.64 | 39.41 | 39.53 | 24,304 | +0.12(+0.31%) |
May 25, 2007 | 39.42 | 39.45 | 39.25 | 39.40 | 37,365 | +0.16(+0.40%) |
May 24, 2007 | 39.60 | 39.74 | 39.25 | 39.25 | 66,795 | -0.42(-1.05%) |
May 23, 2007 | 39.90 | 39.93 | 39.66 | 39.66 | 21,658 | -0.18(-0.44%) |
May 22, 2007 | 39.74 | 39.92 | 39.68 | 39.84 | 18,186 | +0.07(+0.18%) |
May 21, 2007 | 39.67 | 39.83 | 39.65 | 39.77 | 15,541 | +0.11(+0.29%) |
May 18, 2007 | 39.65 | 39.71 | 39.56 | 39.65 | 8,266 | +0.12(+0.31%) |
May 17, 2007 | 39.53 | 39.59 | 39.42 | 39.53 | 9,920 | -0.15(-0.37%) |
May 16, 2007 | 39.45 | 39.68 | 39.36 | 39.68 | 21,658 | +0.41(+1.03%) |
May 15, 2007 | 39.44 | 39.64 | 39.25 | 39.27 | 21,989 | -0.10(-0.26%) |
May 14, 2007 | 39.48 | 39.51 | 39.25 | 39.37 | 19,509 | -0.04(-0.11%) |
May 11, 2007 | 39.25 | 39.42 | 39.25 | 39.42 | 47,781 | +0.25(+0.65%) |
May 10, 2007 | 39.47 | 39.51 | 39.12 | 39.16 | 17,525 | -0.45(-1.13%) |
May 09, 2007 | 39.45 | 39.70 | 39.40 | 39.61 | 24,965 | +0.10(+0.24%) |
May 08, 2007 | 39.47 | 39.52 | 39.34 | 39.51 | 22,816 | -0.04(-0.09%) |
May 07, 2007 | 39.43 | 39.61 | 39.43 | 39.55 | 32,405 | +0.27(+0.68%) |
May 04, 2007 | 39.28 | 39.37 | 39.19 | 39.28 | 51,750 | +0.09(+0.23%) |
May 03, 2007 | 39.23 | 39.27 | 39.13 | 39.19 | 30,752 | +0.14(+0.36%) |
May 02, 2007 | 38.89 | 39.22 | 38.82 | 39.05 | 288,841 | +0.19(+0.48%) |
May 01, 2007 | 38.74 | 38.90 | 38.64 | 38.87 | 46,459 | +0.09(+0.24%) |
Apr 30, 2007 | 38.98 | 39.14 | 38.78 | 38.78 | 21,493 | -0.23(-0.59%) |
Apr 27, 2007 | 38.92 | 39.12 | 38.89 | 39.01 | 32,405 | -0.02(-0.05%) |
Apr 26, 2007 | 39.10 | 39.10 | 38.87 | 39.02 | 16,368 | +0.01(+0.02%) |
Apr 25, 2007 | 38.87 | 39.07 | 38.75 | 39.02 | 21,824 | +0.31(+0.80%) |
Apr 24, 2007 | 38.65 | 38.76 | 38.48 | 38.71 | 31,909 | -0.02(-0.06%) |
Apr 23, 2007 | 38.92 | 38.92 | 38.67 | 38.73 | 31,413 | -0.16(-0.40%) |
Apr 20, 2007 | 38.83 | 38.89 | 38.71 | 38.89 | 12,400 | +0.24(+0.61%) |
Apr 19, 2007 | 38.59 | 38.73 | 38.55 | 38.65 | 24,304 | -0.08(-0.22%) |
Apr 18, 2007 | 38.65 | 38.81 | 38.58 | 38.74 | 41,333 | +0.07(+0.17%) |
Apr 17, 2007 | 38.62 | 38.72 | 38.59 | 38.67 | 25,792 | +0.04(+0.11%) |
Apr 16, 2007 | 38.29 | 38.65 | 38.29 | 38.63 | 26,784 | +0.52(+1.36%) |
Apr 13, 2007 | 38.01 | 38.11 | 38.00 | 38.11 | 13,392 | +0.13(+0.33%) |
Apr 12, 2007 | 37.84 | 37.98 | 37.63 | 37.98 | 81,675 | +0.19(+0.50%) |
Apr 11, 2007 | 38.06 | 38.06 | 37.70 | 37.80 | 22,650 | -0.26(-0.68%) |
Apr 10, 2007 | 37.98 | 38.06 | 37.95 | 38.06 | 36,208 | +0.07(+0.19%) |
Apr 09, 2007 | 38.00 | 38.01 | 37.89 | 37.98 | 124,167 | +0.01(+0.02%) |
Apr 05, 2007 | 37.92 | 38.00 | 37.86 | 37.98 | 137,228 | +0.02(+0.06%) |
Apr 04, 2007 | 38.01 | 38.01 | 37.86 | 37.95 | 24,800 | +0.01(+0.03%) |
Apr 03, 2007 | 37.77 | 38.00 | 37.77 | 37.94 | 13,557 | +0.38(+1.01%) |