Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.25 | 34.47 | 34.12 | 34.24 | 678,233 | -0.01(-0.04%) |
Jun 28, 2007 | 33.85 | 34.41 | 33.62 | 34.25 | 453,040 | +0.46(+1.36%) |
Jun 27, 2007 | 33.23 | 33.81 | 33.23 | 33.79 | 359,028 | +0.37(+1.09%) |
Jun 26, 2007 | 33.49 | 33.62 | 33.30 | 33.43 | 476,309 | +0.04(+0.13%) |
Jun 25, 2007 | 33.52 | 33.86 | 33.34 | 33.38 | 466,627 | -0.06(-0.19%) |
Jun 22, 2007 | 34.05 | 34.06 | 33.44 | 33.44 | 626,073 | -0.67(-1.97%) |
Jun 21, 2007 | 34.10 | 34.29 | 33.89 | 34.12 | 241,590 | -0.09(-0.26%) |
Jun 20, 2007 | 34.50 | 34.58 | 34.16 | 34.21 | 355,436 | -0.29(-0.84%) |
Jun 19, 2007 | 34.34 | 34.58 | 34.20 | 34.50 | 421,495 | +0.06(+0.19%) |
Jun 18, 2007 | 34.35 | 34.58 | 34.23 | 34.43 | 686,198 | +0.23(+0.67%) |
Jun 15, 2007 | 34.19 | 34.42 | 34.12 | 34.20 | 578,755 | +0.17(+0.49%) |
Jun 14, 2007 | 33.93 | 34.15 | 33.88 | 34.03 | 570,946 | +0.21(+0.63%) |
Jun 13, 2007 | 33.52 | 33.87 | 33.44 | 33.82 | 598,276 | +0.34(+1.01%) |
Jun 12, 2007 | 33.81 | 33.94 | 33.48 | 33.48 | 651,373 | -0.39(-1.15%) |
Jun 11, 2007 | 33.81 | 33.94 | 33.59 | 33.87 | 311,084 | -0.04(-0.11%) |
Jun 08, 2007 | 33.32 | 33.91 | 33.31 | 33.91 | 497,548 | +0.60(+1.79%) |
Jun 07, 2007 | 33.62 | 33.62 | 33.32 | 33.32 | 510,197 | -0.37(-1.08%) |
Jun 06, 2007 | 33.75 | 33.80 | 33.50 | 33.68 | 537,527 | -0.19(-0.57%) |
Jun 05, 2007 | 34.32 | 34.36 | 33.80 | 33.87 | 361,370 | -0.60(-1.75%) |
Jun 04, 2007 | 34.30 | 34.48 | 34.24 | 34.48 | 279,226 | +0.08(+0.22%) |
Jun 01, 2007 | 34.10 | 34.40 | 34.10 | 34.40 | 498,173 | +0.35(+1.03%) |
May 31, 2007 | 34.78 | 34.78 | 33.92 | 34.05 | 572,820 | -0.17(-0.49%) |
May 30, 2007 | 34.11 | 34.21 | 33.91 | 34.21 | 492,707 | -0.16(-0.47%) |
May 29, 2007 | 34.41 | 34.69 | 34.26 | 34.37 | 465,065 | -0.01(-0.02%) |
May 25, 2007 | 34.26 | 34.44 | 34.03 | 34.38 | 468,657 | +0.17(+0.49%) |
May 24, 2007 | 34.30 | 34.43 | 34.10 | 34.21 | 701,971 | -0.09(-0.26%) |
May 23, 2007 | 34.48 | 34.48 | 34.26 | 34.30 | 639,660 | -0.10(-0.28%) |
May 22, 2007 | 34.30 | 34.55 | 34.14 | 34.40 | 732,330 | +0.10(+0.28%) |
May 21, 2007 | 33.94 | 34.51 | 33.71 | 34.30 | 842,521 | +0.36(+1.08%) |
May 18, 2007 | 33.66 | 34.21 | 33.66 | 33.94 | 1,009,776 | +0.32(+0.95%) |
May 17, 2007 | 33.37 | 33.68 | 33.37 | 33.62 | 875,628 | +0.19(+0.56%) |
May 16, 2007 | 33.28 | 33.44 | 33.24 | 33.43 | 590,780 | +0.19(+0.58%) |
May 15, 2007 | 33.50 | 33.66 | 33.23 | 33.24 | 638,879 | -0.22(-0.65%) |
May 14, 2007 | 33.48 | 33.64 | 33.43 | 33.46 | 450,542 | -0.02(-0.06%) |
May 11, 2007 | 33.50 | 33.62 | 33.20 | 33.48 | 440,235 | +0.03(+0.10%) |
May 10, 2007 | 33.55 | 33.69 | 33.36 | 33.44 | 741,793 | -0.25(-0.74%) |
May 09, 2007 | 33.45 | 33.83 | 33.30 | 33.69 | 598,588 | +0.18(+0.53%) |
May 08, 2007 | 33.14 | 33.60 | 33.01 | 33.52 | 604,835 | +0.37(+1.12%) |
May 07, 2007 | 32.98 | 33.14 | 32.89 | 33.14 | 676,047 | +0.17(+0.50%) |
May 04, 2007 | 33.04 | 33.16 | 32.86 | 32.98 | 420,870 | -0.06(-0.19%) |
May 03, 2007 | 33.11 | 33.23 | 32.97 | 33.04 | 366,992 | -0.04(-0.14%) |
May 02, 2007 | 32.98 | 33.21 | 32.88 | 33.09 | 488,334 | +0.11(+0.33%) |
May 01, 2007 | 32.77 | 33.03 | 32.59 | 32.98 | 533,579 | +0.21(+0.64%) |
Apr 30, 2007 | 33.33 | 33.41 | 32.76 | 32.77 | 595,964 | -0.54(-1.62%) |
Apr 27, 2007 | 33.60 | 33.60 | 33.28 | 33.30 | 608,739 | -0.35(-1.03%) |
Apr 26, 2007 | 33.49 | 34.17 | 33.30 | 33.65 | 647,000 | +0.13(+0.38%) |
Apr 25, 2007 | 33.94 | 33.94 | 33.16 | 33.52 | 1,392,385 | -0.49(-1.45%) |
Apr 24, 2007 | 33.91 | 34.15 | 33.79 | 34.01 | 577,349 | +0.10(+0.30%) |
Apr 23, 2007 | 33.94 | 34.02 | 33.85 | 33.91 | 642,315 | -0.08(-0.23%) |
Apr 20, 2007 | 33.94 | 33.99 | 33.81 | 33.99 | 606,865 | +0.19(+0.57%) |
Apr 19, 2007 | 33.56 | 33.84 | 33.33 | 33.80 | 530,655 | +0.08(+0.23%) |
Apr 18, 2007 | 33.73 | 33.82 | 33.60 | 33.72 | 527,376 | -0.07(-0.21%) |
Apr 17, 2007 | 33.59 | 33.86 | 33.46 | 33.79 | 638,567 | +0.29(+0.88%) |
Apr 16, 2007 | 33.12 | 33.59 | 33.12 | 33.50 | 385,108 | +0.52(+1.57%) |
Apr 13, 2007 | 32.66 | 33.05 | 32.59 | 32.98 | 458,506 | +0.35(+1.08%) |
Apr 12, 2007 | 32.42 | 32.63 | 32.34 | 32.63 | 531,749 | +0.15(+0.47%) |
Apr 11, 2007 | 32.88 | 32.89 | 32.33 | 32.47 | 440,703 | -0.42(-1.27%) |
Apr 10, 2007 | 32.86 | 33.00 | 32.78 | 32.89 | 268,763 | +0.10(+0.29%) |
Apr 09, 2007 | 32.98 | 33.02 | 32.71 | 32.79 | 325,296 | -0.20(-0.62%) |
Apr 05, 2007 | 33.12 | 33.15 | 32.96 | 33.00 | 293,594 | -0.16(-0.48%) |
Apr 04, 2007 | 33.48 | 34.00 | 33.12 | 33.16 | 357,466 | -0.31(-0.94%) |
Apr 03, 2007 | 33.52 | 33.78 | 33.46 | 33.47 | 343,255 | +0.06(+0.19%) |