Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.00 | 39.30 | 37.95 | 38.30 | 1,673,783 | -0.65(-1.67%) |
Jun 28, 2007 | 39.55 | 39.70 | 38.50 | 38.95 | 1,964,911 | -1.38(-3.42%) |
Jun 27, 2007 | 40.30 | 40.80 | 40.13 | 40.33 | 923,469 | -0.16(-0.40%) |
Jun 26, 2007 | 40.78 | 41.21 | 40.38 | 40.49 | 491,112 | -0.15(-0.37%) |
Jun 25, 2007 | 41.81 | 41.81 | 40.34 | 40.64 | 1,282,373 | -0.41(-1.00%) |
Jun 22, 2007 | 41.55 | 41.55 | 40.42 | 41.05 | 649,717 | -0.54(-1.30%) |
Jun 21, 2007 | 41.07 | 41.87 | 40.55 | 41.59 | 999,920 | +0.14(+0.34%) |
Jun 20, 2007 | 42.26 | 42.32 | 41.37 | 41.45 | 497,500 | -0.63(-1.50%) |
Jun 19, 2007 | 42.20 | 42.28 | 41.64 | 42.08 | 433,200 | -0.24(-0.57%) |
Jun 18, 2007 | 43.00 | 43.00 | 42.03 | 42.32 | 1,089,700 | -0.48(-1.12%) |
Jun 15, 2007 | 42.20 | 43.17 | 41.88 | 42.80 | 1,419,400 | +1.17(+2.81%) |
Jun 14, 2007 | 40.31 | 41.90 | 40.23 | 41.63 | 1,354,900 | +1.50(+3.74%) |
Jun 13, 2007 | 40.61 | 40.75 | 39.87 | 40.13 | 1,399,000 | -0.35(-0.86%) |
Jun 12, 2007 | 41.31 | 41.31 | 39.99 | 40.48 | 899,600 | -0.85(-2.06%) |
Jun 11, 2007 | 41.36 | 41.83 | 40.91 | 41.33 | 754,654 | -0.23(-0.55%) |
Jun 08, 2007 | 40.00 | 41.94 | 39.94 | 41.56 | 1,376,698 | +1.48(+3.69%) |
Jun 07, 2007 | 40.57 | 40.65 | 39.70 | 40.08 | 1,659,760 | -0.86(-2.10%) |
Jun 06, 2007 | 40.35 | 41.03 | 40.18 | 40.94 | 630,676 | +0.20(+0.49%) |
Jun 05, 2007 | 40.47 | 40.94 | 40.27 | 40.74 | 667,949 | +0.02(+0.05%) |
Jun 04, 2007 | 40.27 | 41.20 | 40.27 | 40.72 | 557,350 | +0.30(+0.74%) |
Jun 01, 2007 | 40.04 | 40.97 | 39.89 | 40.42 | 733,273 | +0.64(+1.61%) |
May 31, 2007 | 40.10 | 40.22 | 39.51 | 39.78 | 829,616 | -0.26(-0.65%) |
May 30, 2007 | 39.65 | 40.21 | 39.41 | 40.04 | 496,002 | -0.03(-0.07%) |
May 29, 2007 | 39.80 | 40.33 | 39.57 | 40.07 | 499,200 | +0.50(+1.26%) |
May 25, 2007 | 39.50 | 40.00 | 39.36 | 39.57 | 884,504 | +0.31(+0.79%) |
May 24, 2007 | 40.42 | 41.06 | 39.10 | 39.26 | 603,998 | -1.21(-2.99%) |
May 23, 2007 | 41.14 | 41.61 | 40.35 | 40.47 | 522,568 | -0.47(-1.15%) |
May 22, 2007 | 40.45 | 41.09 | 39.77 | 40.94 | 1,305,836 | +0.39(+0.96%) |
May 21, 2007 | 40.89 | 41.69 | 40.47 | 40.55 | 767,977 | -0.28(-0.69%) |
May 18, 2007 | 41.08 | 41.37 | 39.91 | 40.83 | 1,143,037 | -0.15(-0.37%) |
May 17, 2007 | 41.23 | 41.52 | 40.91 | 40.98 | 658,511 | -0.41(-0.99%) |
May 16, 2007 | 41.65 | 41.65 | 40.91 | 41.39 | 692,833 | -0.29(-0.70%) |
May 15, 2007 | 42.34 | 42.96 | 41.63 | 41.68 | 521,157 | -0.62(-1.47%) |
May 14, 2007 | 42.71 | 43.07 | 41.83 | 42.30 | 616,258 | -0.53(-1.24%) |
May 11, 2007 | 42.72 | 43.11 | 42.04 | 42.83 | 480,727 | +0.95(+2.27%) |
May 10, 2007 | 43.33 | 43.73 | 41.68 | 41.88 | 812,775 | -1.86(-4.25%) |
May 09, 2007 | 43.02 | 43.80 | 42.80 | 43.74 | 331,344 | +0.16(+0.37%) |
May 08, 2007 | 43.56 | 43.73 | 42.91 | 43.58 | 497,471 | -0.19(-0.43%) |
May 07, 2007 | 43.47 | 43.89 | 43.47 | 43.77 | 596,953 | +0.13(+0.30%) |
May 04, 2007 | 43.31 | 43.73 | 43.04 | 43.64 | 395,705 | +0.34(+0.79%) |
May 03, 2007 | 42.94 | 43.80 | 42.94 | 43.30 | 873,227 | +0.49(+1.14%) |
May 02, 2007 | 42.17 | 43.09 | 41.53 | 42.81 | 676,374 | +0.49(+1.16%) |
May 01, 2007 | 41.53 | 42.46 | 41.06 | 42.32 | 941,986 | +1.03(+2.49%) |
Apr 30, 2007 | 42.79 | 42.79 | 41.04 | 41.29 | 1,301,146 | -1.74(-4.04%) |
Apr 27, 2007 | 43.10 | 43.50 | 42.60 | 43.03 | 560,548 | -0.37(-0.85%) |
Apr 26, 2007 | 43.90 | 44.25 | 42.73 | 43.40 | 1,592,014 | -1.91(-4.22%) |
Apr 25, 2007 | 45.74 | 45.96 | 44.95 | 45.31 | 1,077,706 | -0.08(-0.18%) |
Apr 24, 2007 | 44.84 | 46.10 | 44.16 | 45.39 | 1,117,886 | +0.25(+0.55%) |
Apr 23, 2007 | 44.89 | 45.25 | 44.33 | 45.14 | 475,918 | +0.26(+0.58%) |
Apr 20, 2007 | 44.59 | 45.09 | 44.18 | 44.88 | 620,327 | +0.69(+1.56%) |
Apr 19, 2007 | 43.85 | 44.93 | 43.39 | 44.19 | 611,028 | -0.14(-0.32%) |
Apr 18, 2007 | 44.04 | 45.16 | 44.03 | 44.33 | 453,468 | +0.04(+0.09%) |
Apr 17, 2007 | 44.92 | 44.92 | 43.94 | 44.29 | 339,791 | -0.36(-0.81%) |
Apr 16, 2007 | 44.33 | 44.75 | 44.16 | 44.65 | 286,994 | +0.48(+1.09%) |
Apr 13, 2007 | 44.49 | 44.49 | 43.72 | 44.17 | 866,092 | -0.45(-1.01%) |
Apr 12, 2007 | 44.02 | 44.64 | 43.63 | 44.62 | 811,105 | +0.32(+0.72%) |
Apr 11, 2007 | 44.44 | 45.10 | 44.29 | 44.30 | 507,594 | -0.04(-0.09%) |
Apr 10, 2007 | 45.47 | 45.57 | 44.30 | 44.34 | 831,273 | -1.33(-2.91%) |
Apr 09, 2007 | 46.17 | 46.19 | 45.03 | 45.67 | 370,227 | -0.57(-1.23%) |
Apr 05, 2007 | 45.69 | 46.61 | 45.48 | 46.24 | 324,292 | +0.63(+1.38%) |
Apr 04, 2007 | 45.29 | 46.25 | 45.29 | 45.61 | 513,033 | +0.30(+0.66%) |
Apr 03, 2007 | 45.00 | 45.90 | 44.96 | 45.31 | 351,299 | +0.40(+0.89%) |