Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.47 | 32.13 | 31.47 | 31.91 | 314,858 | +0.60(+1.91%) |
Jun 28, 2007 | 30.73 | 31.42 | 30.60 | 31.31 | 117,319 | +0.73(+2.38%) |
Jun 27, 2007 | 30.52 | 30.82 | 30.14 | 30.59 | 203,253 | -0.14(-0.45%) |
Jun 26, 2007 | 31.32 | 31.32 | 30.51 | 30.73 | 73,600 | -0.43(-1.38%) |
Jun 25, 2007 | 32.41 | 32.56 | 30.96 | 31.15 | 69,990 | -0.68(-2.13%) |
Jun 22, 2007 | 31.40 | 31.93 | 31.12 | 31.83 | 73,700 | +0.30(+0.95%) |
Jun 21, 2007 | 32.06 | 32.16 | 31.52 | 31.53 | 116,116 | -0.54(-1.68%) |
Jun 20, 2007 | 32.19 | 32.51 | 31.83 | 32.07 | 163,545 | +0.17(+0.53%) |
Jun 19, 2007 | 31.64 | 32.71 | 31.64 | 31.90 | 254,192 | +0.26(+0.82%) |
Jun 18, 2007 | 30.92 | 31.75 | 30.84 | 31.64 | 202,852 | +0.80(+2.59%) |
Jun 15, 2007 | 31.02 | 31.18 | 30.77 | 30.85 | 62,269 | +0.02(+0.06%) |
Jun 14, 2007 | 30.66 | 31.05 | 30.52 | 30.83 | 187,410 | +0.12(+0.39%) |
Jun 13, 2007 | 30.52 | 31.31 | 30.52 | 30.71 | 262,715 | +0.38(+1.25%) |
Jun 12, 2007 | 30.56 | 30.92 | 30.33 | 30.33 | 88,541 | -0.14(-0.46%) |
Jun 11, 2007 | 30.45 | 31.00 | 30.45 | 30.47 | 64,074 | +0.04(+0.13%) |
Jun 08, 2007 | 30.62 | 30.63 | 29.66 | 30.43 | 111,303 | -0.14(-0.46%) |
Jun 07, 2007 | 30.44 | 31.41 | 30.44 | 30.57 | 147,702 | -0.01(-0.03%) |
Jun 06, 2007 | 30.77 | 31.18 | 30.44 | 30.58 | 106,891 | -0.28(-0.91%) |
Jun 05, 2007 | 30.54 | 30.92 | 30.34 | 30.86 | 56,854 | +0.32(+1.04%) |
Jun 04, 2007 | 30.57 | 30.82 | 30.25 | 30.54 | 99,370 | -0.01(-0.03%) |
Jun 01, 2007 | 31.09 | 31.09 | 30.54 | 30.55 | 220,601 | -0.37(-1.19%) |
May 31, 2007 | 43.19 | 31.16 | 30.33 | 30.92 | 179,789 | +0.70(+2.31%) |
May 30, 2007 | 29.67 | 30.50 | 29.67 | 30.22 | 163,746 | +0.34(+1.13%) |
May 29, 2007 | 29.82 | 30.57 | 29.59 | 29.88 | 147,501 | +0.30(+1.01%) |
May 25, 2007 | 29.14 | 30.42 | 28.98 | 29.58 | 307,939 | +0.44(+1.51%) |
May 24, 2007 | 30.15 | 30.67 | 29.08 | 29.14 | 215,687 | -1.03(-3.40%) |
May 23, 2007 | 30.26 | 30.61 | 30.07 | 30.17 | 376,124 | -0.07(-0.23%) |
May 22, 2007 | 29.82 | 30.31 | 29.82 | 30.24 | 334,210 | +0.31(+1.03%) |
May 21, 2007 | 30.22 | 30.65 | 29.86 | 29.93 | 209,972 | -0.04(-0.13%) |
May 18, 2007 | 29.95 | 30.20 | 29.87 | 29.97 | 108,997 | -0.11(-0.36%) |
May 17, 2007 | 29.92 | 30.41 | 29.83 | 30.08 | 295,906 | +0.33(+1.11%) |
May 16, 2007 | 29.77 | 30.85 | 29.53 | 29.75 | 644,355 | -0.77(-2.52%) |
May 15, 2007 | 32.46 | 32.30 | 30.22 | 30.52 | 1,275,475 | +0.30(+0.99%) |
May 14, 2007 | 29.94 | 30.67 | 29.68 | 30.22 | 353,764 | +0.30(+1.00%) |
May 11, 2007 | 28.87 | 30.21 | 28.77 | 29.92 | 244,967 | +1.15(+3.99%) |
May 10, 2007 | 28.90 | 29.40 | 28.51 | 28.77 | 98,668 | -0.18(-0.62%) |
May 09, 2007 | 29.18 | 29.46 | 28.73 | 28.95 | 147,100 | -0.12(-0.41%) |
May 08, 2007 | 29.00 | 29.57 | 28.74 | 29.07 | 200,646 | +0.55(+1.92%) |
May 07, 2007 | 28.78 | 29.14 | 28.45 | 28.52 | 281,968 | -0.16(-0.56%) |
May 04, 2007 | 28.43 | 28.95 | 28.43 | 28.68 | 93,655 | +0.20(+0.70%) |
May 03, 2007 | 28.92 | 29.15 | 28.41 | 28.48 | 146,599 | -0.30(-1.05%) |
May 02, 2007 | 28.92 | 29.15 | 28.50 | 28.78 | 124,940 | -0.14(-0.47%) |
May 01, 2007 | 29.07 | 29.20 | 28.62 | 28.92 | 310,746 | -0.17(-0.58%) |
Apr 30, 2007 | 28.92 | 29.18 | 28.80 | 29.09 | 35,998 | +0.37(+1.28%) |
Apr 27, 2007 | 28.72 | 28.82 | 28.58 | 28.72 | 69,689 | +0.00(+0.00%) |
Apr 26, 2007 | 28.92 | 28.95 | 28.49 | 28.72 | 164,548 | -0.29(-1.00%) |
Apr 25, 2007 | 29.10 | 29.59 | 28.71 | 29.01 | 202,551 | -0.16(-0.55%) |
Apr 24, 2007 | 30.05 | 30.66 | 28.98 | 29.17 | 74,803 | -0.58(-1.94%) |
Apr 23, 2007 | 30.17 | 30.50 | 29.58 | 29.75 | 137,574 | +0.14(+0.47%) |
Apr 20, 2007 | 29.41 | 30.05 | 29.41 | 29.61 | 198,039 | +0.60(+2.06%) |
Apr 19, 2007 | 28.66 | 29.15 | 28.47 | 29.01 | 114,512 | +0.28(+0.97%) |
Apr 18, 2007 | 29.12 | 29.17 | 28.47 | 28.73 | 233,035 | -0.49(-1.67%) |
Apr 17, 2007 | 28.95 | 29.45 | 28.95 | 29.22 | 63,874 | -0.22(-0.75%) |
Apr 16, 2007 | 29.41 | 30.27 | 29.17 | 29.44 | 192,825 | -0.38(-1.27%) |
Apr 13, 2007 | 30.14 | 30.32 | 29.67 | 29.82 | 98,869 | -0.23(-0.76%) |
Apr 12, 2007 | 29.25 | 30.05 | 29.19 | 30.05 | 99,270 | +0.17(+0.57%) |
Apr 11, 2007 | 30.07 | 30.25 | 29.76 | 29.88 | 256,298 | -0.30(-0.99%) |
Apr 10, 2007 | 30.07 | 31.07 | 29.68 | 30.18 | 248,276 | +0.03(+0.10%) |
Apr 09, 2007 | 30.22 | 30.42 | 29.92 | 30.15 | 67,082 | -0.12(-0.40%) |
Apr 05, 2007 | 30.41 | 30.57 | 30.25 | 30.27 | 158,832 | -0.06(-0.20%) |
Apr 04, 2007 | 30.38 | 30.51 | 29.77 | 30.33 | 220,701 | +0.17(+0.56%) |
Apr 03, 2007 | 29.25 | 30.67 | 29.25 | 30.16 | 399,588 | +1.03(+3.53%) |
Apr 02, 2007 | 29.17 | 29.41 | 28.87 | 29.13 | 187,912 | +0.10(+0.34%) |
Mar 30, 2007 | 29.23 | 29.68 | 28.71 | 29.03 | 329,698 | -0.09(-0.31%) |
Mar 29, 2007 | 27.92 | 29.23 | 27.74 | 29.12 | 190,519 | +1.36(+4.89%) |
Mar 28, 2007 | 28.31 | 28.54 | 27.49 | 27.76 | 108,595 | -0.78(-2.73%) |
Mar 27, 2007 | 28.88 | 29.42 | 28.52 | 28.54 | 26,472 | -0.28(-0.97%) |
Mar 26, 2007 | 29.05 | 29.77 | 28.67 | 28.82 | 139,279 | -0.21(-0.72%) |
Mar 23, 2007 | 27.75 | 29.62 | 27.51 | 29.03 | 1,010,854 | +1.30(+4.67%) |
Mar 22, 2007 | 26.28 | 27.77 | 26.05 | 27.73 | 147,000 | +0.49(+1.79%) |
Mar 21, 2007 | 27.33 | 27.33 | 26.88 | 27.25 | 377,929 | +0.17(+0.63%) |
Mar 20, 2007 | 27.13 | 27.45 | 26.68 | 27.08 | 112,005 | +0.15(+0.56%) |
Mar 19, 2007 | 27.52 | 27.58 | 26.88 | 26.93 | 318,868 | -0.20(-0.74%) |
Mar 16, 2007 | 27.16 | 27.59 | 27.02 | 27.13 | 307,738 | -0.01(-0.04%) |
Mar 15, 2007 | 27.18 | 27.55 | 26.88 | 27.14 | 381,940 | +0.34(+1.27%) |
Mar 14, 2007 | 26.33 | 26.83 | 26.26 | 26.80 | 76,307 | +0.41(+1.55%) |
Mar 13, 2007 | 27.06 | 27.59 | 26.38 | 26.39 | 150,810 | -0.67(-2.47%) |
Mar 12, 2007 | 26.67 | 27.22 | 26.63 | 27.06 | 751,146 | +0.58(+2.18%) |
Mar 09, 2007 | 26.13 | 26.74 | 26.13 | 26.48 | 97,064 | +0.57(+2.19%) |
Mar 08, 2007 | 26.31 | 26.56 | 25.78 | 25.91 | 76,107 | -0.17(-0.65%) |
Mar 07, 2007 | 26.27 | 26.38 | 26.06 | 26.08 | 89,644 | -0.23(-0.87%) |
Mar 06, 2007 | 26.58 | 27.62 | 26.06 | 26.31 | 249,379 | -0.04(-0.15%) |
Mar 05, 2007 | 26.63 | 26.64 | 26.24 | 26.35 | 59,662 | -0.53(-1.97%) |
Mar 02, 2007 | 27.03 | 27.06 | 26.29 | 26.88 | 66,982 | -0.18(-0.66%) |
Mar 01, 2007 | 27.47 | 27.77 | 27.04 | 27.06 | 259,457 | -0.77(-2.76%) |
Feb 28, 2007 | 26.63 | 27.94 | 26.05 | 27.82 | 326,690 | +1.15(+4.30%) |
Feb 27, 2007 | 26.45 | 27.03 | 25.19 | 26.68 | 230,127 | -0.50(-1.83%) |
Feb 26, 2007 | 26.97 | 27.90 | 26.94 | 27.18 | 396,580 | +0.21(+0.78%) |
Feb 23, 2007 | 26.78 | 27.15 | 26.23 | 26.97 | 276,854 | +0.14(+0.52%) |
Feb 22, 2007 | 26.91 | 26.93 | 26.71 | 26.83 | 195,733 | +0.10(+0.37%) |
Feb 21, 2007 | 26.58 | 26.83 | 26.45 | 26.73 | 75,606 | -0.07(-0.26%) |
Feb 20, 2007 | 26.11 | 27.60 | 25.82 | 26.80 | 490,937 | +0.82(+3.15%) |
Feb 16, 2007 | 26.30 | 26.37 | 25.83 | 25.98 | 368,103 | -0.40(-1.51%) |
Feb 15, 2007 | 26.21 | 26.53 | 26.21 | 26.38 | 246,973 | +0.32(+1.22%) |
Feb 14, 2007 | 25.42 | 26.06 | 25.18 | 26.06 | 220,099 | +0.53(+2.07%) |
Feb 13, 2007 | 25.63 | 25.69 | 25.43 | 25.53 | 270,136 | -0.05(-0.20%) |
Feb 12, 2007 | 25.58 | 25.83 | 25.19 | 25.58 | 213,331 | -0.23(-0.89%) |
Feb 09, 2007 | 25.93 | 26.01 | 25.78 | 25.81 | 43,919 | -0.12(-0.46%) |
Feb 08, 2007 | 26.48 | 26.60 | 25.51 | 25.93 | 589,606 | -0.50(-1.89%) |
Feb 07, 2007 | 26.88 | 26.88 | 26.27 | 26.43 | 180,491 | -0.49(-1.82%) |
Feb 06, 2007 | 26.83 | 26.93 | 26.31 | 26.92 | 173,573 | -0.07(-0.26%) |
Feb 05, 2007 | 26.91 | 27.08 | 26.76 | 26.99 | 337,519 | +0.15(+0.56%) |
Feb 02, 2007 | 26.88 | 26.93 | 26.71 | 26.84 | 211,075 | +0.05(+0.19%) |
Feb 01, 2007 | 26.53 | 27.06 | 26.41 | 26.79 | 172,269 | +0.31(+1.17%) |
Jan 31, 2007 | 26.30 | 26.50 | 26.06 | 26.48 | 156,827 | +0.10(+0.38%) |
Jan 30, 2007 | 26.08 | 26.72 | 25.93 | 26.38 | 320,473 | +0.55(+2.12%) |
Jan 29, 2007 | 25.95 | 26.21 | 25.18 | 25.83 | 84,931 | -0.04(-0.15%) |
Jan 26, 2007 | 26.63 | 26.63 | 25.47 | 25.87 | 707,227 | -0.58(-2.19%) |
Jan 25, 2007 | 27.08 | 27.28 | 26.42 | 26.45 | 186,407 | -0.58(-2.14%) |
Jan 24, 2007 | 26.22 | 27.12 | 26.18 | 27.03 | 289,990 | +0.81(+3.08%) |
Jan 23, 2007 | 25.13 | 26.49 | 24.88 | 26.22 | 273,344 | +0.84(+3.30%) |
Jan 22, 2007 | 25.34 | 25.50 | 23.80 | 25.38 | 143,190 | -0.15(-0.59%) |
Jan 19, 2007 | 25.83 | 25.83 | 25.18 | 25.53 | 206,362 | -0.40(-1.54%) |
Jan 18, 2007 | 26.23 | 26.32 | 25.72 | 25.93 | 78,915 | -0.42(-1.59%) |
Jan 17, 2007 | 26.43 | 26.75 | 26.09 | 26.35 | 356,671 | -0.38(-1.42%) |
Jan 16, 2007 | 27.06 | 27.18 | 26.45 | 26.73 | 578,777 | -0.12(-0.45%) |
Jan 12, 2007 | 26.94 | 27.05 | 26.55 | 26.85 | 246,571 | -0.15(-0.55%) |
Jan 11, 2007 | 26.18 | 27.12 | 26.18 | 27.00 | 915,595 | +0.92(+3.52%) |
Jan 10, 2007 | 25.78 | 27.92 | 25.51 | 26.08 | 557,318 | +0.40(+1.55%) |
Jan 09, 2007 | 25.43 | 26.21 | 24.78 | 25.68 | 625,805 | +0.81(+3.25%) |
Jan 08, 2007 | 23.99 | 24.93 | 23.80 | 24.87 | 338,923 | +0.83(+3.44%) |
Jan 05, 2007 | 23.29 | 24.08 | 23.29 | 24.04 | 331,603 | +0.66(+2.81%) |
Jan 04, 2007 | 22.69 | 23.46 | 22.69 | 23.39 | 158,030 | +0.10(+0.43%) |
Jan 03, 2007 | 23.45 | 24.07 | 23.19 | 23.29 | 538,367 | +0.17(+0.73%) |
Dec 29, 2006 | 22.55 | 23.31 | 22.53 | 23.12 | 207,465 | +0.47(+2.07%) |
Dec 28, 2006 | 22.91 | 22.91 | 22.54 | 22.65 | 445,012 | -0.04(-0.18%) |
Dec 27, 2006 | 22.14 | 22.79 | 22.07 | 22.69 | 67,483 | +0.51(+2.29%) |
Dec 26, 2006 | 22.24 | 22.29 | 22.04 | 22.18 | 232,232 | -0.14(-0.63%) |
Dec 22, 2006 | 22.34 | 22.64 | 22.29 | 22.32 | 197,036 | -0.23(-1.02%) |
Dec 21, 2006 | 22.59 | 22.94 | 22.30 | 22.55 | 100,874 | -0.29(-1.27%) |
Dec 20, 2006 | 22.82 | 23.01 | 22.39 | 22.84 | 124,138 | +0.17(+0.75%) |
Dec 19, 2006 | 22.74 | 22.74 | 22.29 | 22.67 | 146,900 | -0.15(-0.66%) |
Dec 18, 2006 | 22.57 | 22.94 | 22.39 | 22.82 | 117,119 | +0.00(+0.00%) |
Dec 15, 2006 | 22.59 | 22.89 | 22.25 | 22.82 | 483,818 | +0.13(+0.57%) |
Dec 14, 2006 | 22.94 | 22.95 | 22.44 | 22.69 | 628,211 | -0.20(-0.87%) |
Dec 13, 2006 | 23.19 | 23.20 | 22.54 | 22.89 | 1,051,064 | -0.30(-1.29%) |
Dec 12, 2006 | 23.16 | 23.34 | 23.16 | 23.19 | 110,200 | -0.08(-0.34%) |
Dec 11, 2006 | 23.24 | 23.40 | 23.20 | 23.27 | 303,025 | +0.03(+0.13%) |
Dec 08, 2006 | 23.11 | 23.33 | 23.01 | 23.24 | 196,134 | +0.04(+0.17%) |
Dec 07, 2006 | 22.60 | 23.29 | 22.60 | 23.20 | 314,858 | +0.60(+2.65%) |
Dec 06, 2006 | 22.57 | 22.64 | 22.51 | 22.60 | 74,603 | +0.03(+0.13%) |
Dec 05, 2006 | 22.34 | 22.57 | 22.27 | 22.57 | 235,040 | +0.00(+0.00%) |
Dec 04, 2006 | 22.59 | 22.68 | 22.43 | 22.57 | 471,284 | -0.14(-0.62%) |
Dec 01, 2006 | 22.52 | 22.88 | 22.46 | 22.71 | 217,994 | +0.07(+0.31%) |
Nov 30, 2006 | 22.44 | 22.94 | 22.39 | 22.64 | 395,778 | +0.18(+0.80%) |
Nov 29, 2006 | 23.12 | 23.12 | 22.39 | 22.46 | 920,207 | -0.43(-1.87%) |
Nov 28, 2006 | 22.79 | 22.99 | 22.78 | 22.89 | 630,919 | +0.10(+0.44%) |
Nov 27, 2006 | 22.94 | 23.04 | 22.64 | 22.79 | 375,122 | -0.10(-0.44%) |
Nov 24, 2006 | 22.44 | 22.89 | 22.34 | 22.89 | 221,904 | +0.25(+1.10%) |
Nov 22, 2006 | 22.94 | 23.08 | 21.79 | 22.64 | 5,199,769 | -0.32(-1.39%) |