Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.32 | 30.18 | 29.32 | 29.56 | 7,724,836 | +0.08(+0.27%) |
Jun 28, 2007 | 29.20 | 29.72 | 29.20 | 29.48 | 3,764,847 | +0.14(+0.48%) |
Jun 27, 2007 | 28.87 | 29.37 | 28.86 | 29.33 | 5,045,048 | +0.28(+0.98%) |
Jun 26, 2007 | 28.94 | 29.25 | 28.92 | 29.05 | 5,683,164 | +0.12(+0.40%) |
Jun 25, 2007 | 28.74 | 29.25 | 28.70 | 28.94 | 3,501,727 | +0.17(+0.59%) |
Jun 22, 2007 | 29.06 | 29.06 | 28.73 | 28.77 | 6,279,959 | -0.29(-1.01%) |
Jun 21, 2007 | 29.45 | 29.47 | 28.86 | 29.06 | 5,750,850 | -0.39(-1.33%) |
Jun 20, 2007 | 29.80 | 29.89 | 29.42 | 29.45 | 4,243,626 | -0.24(-0.81%) |
Jun 19, 2007 | 29.46 | 29.75 | 29.35 | 29.69 | 3,241,200 | +0.07(+0.24%) |
Jun 18, 2007 | 29.65 | 30.12 | 29.44 | 29.62 | 3,299,145 | +0.14(+0.48%) |
Jun 15, 2007 | 29.54 | 29.78 | 29.36 | 29.48 | 5,251,125 | +0.11(+0.36%) |
Jun 14, 2007 | 29.36 | 29.41 | 29.17 | 29.37 | 3,638,247 | -0.03(-0.09%) |
Jun 13, 2007 | 29.18 | 29.41 | 29.03 | 29.40 | 3,854,695 | +0.27(+0.94%) |
Jun 12, 2007 | 29.10 | 29.44 | 28.77 | 29.12 | 4,835,702 | -0.26(-0.88%) |
Jun 11, 2007 | 29.19 | 29.55 | 29.17 | 29.38 | 3,534,871 | +0.10(+0.33%) |
Jun 08, 2007 | 28.74 | 29.33 | 28.65 | 29.28 | 4,311,413 | +0.37(+1.29%) |
Jun 07, 2007 | 29.36 | 29.45 | 28.85 | 28.91 | 4,075,337 | -0.37(-1.27%) |
Jun 06, 2007 | 29.74 | 30.06 | 28.95 | 29.28 | 4,209,051 | -0.46(-1.55%) |
Jun 05, 2007 | 29.69 | 30.00 | 29.33 | 29.74 | 3,595,634 | -0.12(-0.39%) |
Jun 04, 2007 | 29.70 | 29.88 | 29.57 | 29.86 | 3,933,489 | +0.16(+0.54%) |
Jun 01, 2007 | 29.41 | 29.80 | 29.27 | 29.70 | 3,989,976 | +0.20(+0.66%) |
May 31, 2007 | 29.52 | 29.63 | 29.20 | 29.50 | 5,602,989 | -0.27(-0.92%) |
May 30, 2007 | 29.49 | 29.81 | 29.26 | 29.78 | 3,989,423 | +0.25(+0.84%) |
May 29, 2007 | 29.41 | 29.63 | 29.21 | 29.53 | 4,167,503 | -0.32(-1.07%) |
May 25, 2007 | 29.31 | 29.88 | 29.25 | 29.85 | 4,745,403 | +0.54(+1.85%) |
May 24, 2007 | 29.57 | 29.67 | 29.26 | 29.31 | 4,889,251 | -0.18(-0.60%) |
May 23, 2007 | 29.27 | 29.57 | 29.18 | 29.49 | 4,367,858 | +0.37(+1.28%) |
May 22, 2007 | 29.07 | 29.31 | 28.84 | 29.11 | 4,170,575 | -0.02(-0.06%) |
May 21, 2007 | 28.87 | 29.26 | 28.84 | 29.13 | 4,784,070 | +0.26(+0.89%) |
May 18, 2007 | 28.44 | 28.91 | 28.39 | 28.87 | 5,284,556 | +0.48(+1.69%) |
May 17, 2007 | 28.30 | 28.51 | 28.18 | 28.39 | 3,423,997 | -0.03(-0.09%) |
May 16, 2007 | 28.15 | 28.57 | 28.21 | 28.42 | 3,545,948 | +0.27(+0.98%) |
May 15, 2007 | 28.27 | 28.54 | 28.13 | 28.15 | 3,834,550 | -0.12(-0.44%) |
May 14, 2007 | 28.20 | 28.54 | 28.14 | 28.27 | 3,793,481 | +0.08(+0.28%) |
May 11, 2007 | 27.91 | 28.35 | 27.75 | 28.19 | 4,497,222 | +0.27(+0.99%) |
May 10, 2007 | 28.21 | 28.27 | 27.74 | 27.92 | 4,440,684 | -0.35(-1.22%) |
May 09, 2007 | 28.33 | 28.39 | 28.10 | 28.26 | 3,129,030 | -0.02(-0.06%) |
May 08, 2007 | 28.20 | 28.40 | 28.10 | 28.28 | 3,487,887 | -0.01(-0.03%) |
May 07, 2007 | 28.48 | 28.51 | 28.12 | 28.29 | 3,879,341 | -0.10(-0.34%) |
May 04, 2007 | 28.44 | 28.65 | 28.24 | 28.39 | 4,616,999 | -0.05(-0.19%) |
May 03, 2007 | 28.03 | 28.78 | 28.08 | 28.44 | 5,977,174 | +0.22(+0.79%) |
May 02, 2007 | 28.36 | 28.60 | 28.16 | 28.22 | 6,794,221 | -0.14(-0.50%) |
May 01, 2007 | 28.18 | 28.43 | 28.11 | 28.36 | 4,072,158 | +0.18(+0.63%) |
Apr 30, 2007 | 28.39 | 28.40 | 28.08 | 28.18 | 3,719,077 | -0.24(-0.84%) |
Apr 27, 2007 | 28.44 | 28.47 | 28.25 | 28.42 | 3,560,852 | -0.01(-0.03%) |
Apr 26, 2007 | 27.69 | 28.52 | 27.69 | 28.43 | 6,015,191 | +0.04(+0.16%) |
Apr 25, 2007 | 28.14 | 28.47 | 28.03 | 28.39 | 5,715,338 | +0.40(+1.43%) |
Apr 24, 2007 | 28.08 | 28.12 | 27.83 | 27.99 | 3,855,512 | -0.15(-0.54%) |
Apr 23, 2007 | 28.13 | 28.21 | 27.96 | 28.14 | 2,859,986 | +0.01(+0.03%) |
Apr 20, 2007 | 28.68 | 28.68 | 28.00 | 28.13 | 5,037,342 | +0.12(+0.41%) |
Apr 19, 2007 | 27.92 | 28.15 | 27.76 | 28.01 | 4,040,074 | -0.11(-0.38%) |
Apr 18, 2007 | 28.39 | 28.39 | 27.76 | 28.12 | 5,085,237 | +0.10(+0.35%) |
Apr 17, 2007 | 28.07 | 28.11 | 27.92 | 28.02 | 4,749,334 | -0.10(-0.35%) |
Apr 16, 2007 | 27.94 | 28.16 | 27.91 | 28.12 | 6,360,204 | +0.22(+0.79%) |
Apr 13, 2007 | 28.24 | 28.24 | 27.81 | 27.90 | 5,317,412 | +0.04(+0.13%) |
Apr 12, 2007 | 28.20 | 28.20 | 27.43 | 27.86 | 5,599,139 | +0.37(+1.36%) |
Apr 11, 2007 | 27.77 | 27.85 | 27.46 | 27.49 | 4,773,709 | -0.36(-1.31%) |
Apr 10, 2007 | 27.63 | 27.85 | 27.63 | 27.85 | 3,667,866 | +0.18(+0.64%) |
Apr 09, 2007 | 27.68 | 27.72 | 27.51 | 27.68 | 4,878,344 | +0.16(+0.58%) |
Apr 05, 2007 | 27.71 | 27.69 | 27.02 | 27.52 | 5,297,854 | -0.20(-0.70%) |
Apr 04, 2007 | 27.67 | 27.93 | 27.59 | 27.71 | 5,969,340 | +0.12(+0.45%) |
Apr 03, 2007 | 27.55 | 27.70 | 27.46 | 27.59 | 6,681,988 | +0.28(+1.04%) |