Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.64 | 33.74 | 32.77 | 33.04 | 592,331 | -0.60(-1.78%) |
Jun 28, 2007 | 33.47 | 34.27 | 33.15 | 33.64 | 557,769 | +0.18(+0.52%) |
Jun 27, 2007 | 32.94 | 33.54 | 32.88 | 33.47 | 387,692 | +0.53(+1.60%) |
Jun 26, 2007 | 32.99 | 33.15 | 32.80 | 32.94 | 448,346 | +0.07(+0.22%) |
Jun 25, 2007 | 32.87 | 32.90 | 32.45 | 32.87 | 550,256 | -0.07(-0.22%) |
Jun 22, 2007 | 33.05 | 33.24 | 32.73 | 32.94 | 484,684 | -0.26(-0.77%) |
Jun 21, 2007 | 32.51 | 33.23 | 32.49 | 33.20 | 443,018 | +0.69(+2.12%) |
Jun 20, 2007 | 32.72 | 32.91 | 32.48 | 32.51 | 630,991 | -0.20(-0.60%) |
Jun 19, 2007 | 32.94 | 33.03 | 32.71 | 32.71 | 627,576 | -0.27(-0.82%) |
Jun 18, 2007 | 32.94 | 33.21 | 32.84 | 32.98 | 436,188 | +0.03(+0.09%) |
Jun 15, 2007 | 33.15 | 33.40 | 32.85 | 32.95 | 617,603 | -0.08(-0.24%) |
Jun 14, 2007 | 32.94 | 33.32 | 32.73 | 33.03 | 544,108 | +0.09(+0.27%) |
Jun 13, 2007 | 32.68 | 33.09 | 32.45 | 32.94 | 894,917 | +0.40(+1.21%) |
Jun 12, 2007 | 32.60 | 32.99 | 32.52 | 32.55 | 956,527 | -0.15(-0.45%) |
Jun 11, 2007 | 32.53 | 32.69 | 32.33 | 32.69 | 454,084 | +0.04(+0.11%) |
Jun 08, 2007 | 31.99 | 32.70 | 31.80 | 32.66 | 575,118 | +0.67(+2.08%) |
Jun 07, 2007 | 31.97 | 32.07 | 31.69 | 31.99 | 643,559 | +0.02(+0.07%) |
Jun 06, 2007 | 31.62 | 32.19 | 31.51 | 31.97 | 697,013 | +0.04(+0.14%) |
Jun 05, 2007 | 32.52 | 32.52 | 31.88 | 31.92 | 621,565 | -0.66(-2.02%) |
Jun 04, 2007 | 32.85 | 32.96 | 32.40 | 32.58 | 667,055 | -0.29(-0.87%) |
Jun 01, 2007 | 32.58 | 33.44 | 32.75 | 32.87 | 868,386 | +0.97(+3.03%) |
May 31, 2007 | 31.53 | 32.17 | 31.55 | 31.90 | 872,650 | +0.37(+1.18%) |
May 30, 2007 | 31.07 | 31.56 | 30.75 | 31.53 | 481,815 | +0.45(+1.46%) |
May 29, 2007 | 30.51 | 31.15 | 30.42 | 31.07 | 516,923 | +0.49(+1.60%) |
May 25, 2007 | 30.31 | 30.72 | 30.30 | 30.58 | 258,598 | +0.13(+0.43%) |
May 24, 2007 | 30.27 | 30.55 | 30.22 | 30.45 | 665,006 | +0.14(+0.46%) |
May 23, 2007 | 29.90 | 30.58 | 29.88 | 30.31 | 760,085 | +0.49(+1.64%) |
May 22, 2007 | 29.84 | 29.98 | 29.61 | 29.82 | 664,050 | +0.02(+0.07%) |
May 21, 2007 | 29.53 | 30.14 | 29.43 | 29.80 | 324,580 | +0.15(+0.52%) |
May 18, 2007 | 29.46 | 29.72 | 29.39 | 29.65 | 353,814 | +0.35(+1.20%) |
May 17, 2007 | 29.52 | 29.56 | 29.28 | 29.30 | 500,804 | -0.23(-0.79%) |
May 16, 2007 | 29.35 | 29.55 | 29.34 | 29.53 | 318,979 | +0.09(+0.30%) |
May 15, 2007 | 29.77 | 29.85 | 29.39 | 29.44 | 353,267 | -0.38(-1.28%) |
May 14, 2007 | 29.73 | 30.01 | 29.73 | 29.82 | 229,115 | +0.07(+0.25%) |
May 11, 2007 | 29.49 | 29.79 | 29.40 | 29.75 | 333,732 | +0.20(+0.67%) |
May 10, 2007 | 29.97 | 29.97 | 29.46 | 29.55 | 516,650 | -0.43(-1.44%) |
May 09, 2007 | 29.39 | 30.01 | 29.31 | 29.98 | 381,682 | +0.48(+1.64%) |
May 08, 2007 | 29.28 | 29.62 | 29.17 | 29.50 | 370,144 | +0.20(+0.67%) |
May 07, 2007 | 29.54 | 29.59 | 29.28 | 29.30 | 264,882 | -0.24(-0.82%) |
May 04, 2007 | 29.65 | 29.76 | 29.33 | 29.54 | 459,275 | -0.14(-0.47%) |
May 03, 2007 | 30.38 | 30.44 | 29.40 | 29.68 | 1,580,415 | -0.75(-2.48%) |
May 02, 2007 | 30.53 | 30.75 | 29.92 | 30.44 | 853,388 | +0.48(+1.61%) |
May 01, 2007 | 29.13 | 30.14 | 29.02 | 29.95 | 660,088 | +0.80(+2.74%) |
Apr 30, 2007 | 29.83 | 29.94 | 29.14 | 29.16 | 468,974 | -0.78(-2.59%) |
Apr 27, 2007 | 30.01 | 30.17 | 29.84 | 29.93 | 277,313 | -0.23(-0.75%) |
Apr 26, 2007 | 30.49 | 30.55 | 29.96 | 30.16 | 749,976 | -0.40(-1.29%) |
Apr 25, 2007 | 30.71 | 30.77 | 30.42 | 30.55 | 254,090 | -0.13(-0.43%) |
Apr 24, 2007 | 30.77 | 30.79 | 30.53 | 30.69 | 822,515 | -0.08(-0.26%) |
Apr 23, 2007 | 30.64 | 30.77 | 30.39 | 30.77 | 590,418 | +0.04(+0.12%) |
Apr 20, 2007 | 30.73 | 30.83 | 30.49 | 30.73 | 390,971 | +0.15(+0.48%) |
Apr 19, 2007 | 31.07 | 31.08 | 30.09 | 30.58 | 901,474 | -0.53(-1.72%) |
Apr 18, 2007 | 30.34 | 31.18 | 30.34 | 31.12 | 659,952 | +0.70(+2.31%) |
Apr 17, 2007 | 30.14 | 30.45 | 30.01 | 30.42 | 345,481 | +0.32(+1.07%) |
Apr 16, 2007 | 30.27 | 30.42 | 30.01 | 30.09 | 317,066 | -0.07(-0.24%) |
Apr 13, 2007 | 29.80 | 30.17 | 29.80 | 30.17 | 548,827 | +0.37(+1.23%) |
Apr 12, 2007 | 29.30 | 29.92 | 29.24 | 29.80 | 677,847 | +0.31(+1.07%) |
Apr 11, 2007 | 29.24 | 29.49 | 28.99 | 29.49 | 614,051 | +0.29(+1.00%) |
Apr 10, 2007 | 29.08 | 29.28 | 29.04 | 29.19 | 663,503 | -0.01(-0.02%) |
Apr 09, 2007 | 28.62 | 29.21 | 28.45 | 29.20 | 573,752 | +0.56(+1.97%) |
Apr 05, 2007 | 28.69 | 28.75 | 28.44 | 28.64 | 170,213 | +0.12(+0.44%) |
Apr 04, 2007 | 29.19 | 29.28 | 28.35 | 28.51 | 389,741 | -0.77(-2.62%) |
Apr 03, 2007 | 29.05 | 29.65 | 28.94 | 29.28 | 488,919 | +0.26(+0.91%) |