Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.87 | 34.32 | 33.87 | 34.03 | 326,150 | +0.33(+0.96%) |
Jun 28, 2007 | 34.32 | 34.32 | 33.40 | 33.71 | 635,030 | +0.32(+0.95%) |
Jun 27, 2007 | 31.89 | 33.51 | 31.69 | 33.39 | 337,664 | +1.28(+3.99%) |
Jun 26, 2007 | 31.97 | 32.42 | 31.45 | 32.11 | 439,184 | +0.14(+0.45%) |
Jun 25, 2007 | 31.58 | 31.98 | 31.51 | 31.97 | 324,046 | +0.49(+1.55%) |
Jun 22, 2007 | 32.26 | 32.26 | 31.26 | 31.48 | 478,929 | -0.75(-2.33%) |
Jun 21, 2007 | 33.03 | 33.03 | 32.10 | 32.23 | 316,075 | -0.79(-2.41%) |
Jun 20, 2007 | 33.66 | 33.85 | 32.97 | 33.02 | 374,087 | -0.07(-0.22%) |
Jun 19, 2007 | 33.47 | 33.63 | 33.10 | 33.10 | 228,725 | -0.55(-1.64%) |
Jun 18, 2007 | 33.38 | 33.65 | 33.38 | 33.65 | 193,631 | +0.31(+0.92%) |
Jun 15, 2007 | 33.17 | 33.46 | 33.17 | 33.34 | 291,830 | +0.59(+1.79%) |
Jun 14, 2007 | 33.10 | 33.22 | 32.55 | 32.75 | 249,207 | -0.34(-1.04%) |
Jun 13, 2007 | 32.16 | 33.70 | 32.16 | 33.10 | 722,933 | +1.94(+6.23%) |
Jun 12, 2007 | 31.38 | 31.78 | 31.09 | 31.15 | 258,396 | -0.45(-1.43%) |
Jun 11, 2007 | 30.30 | 31.67 | 30.28 | 31.61 | 724,815 | +1.15(+3.77%) |
Jun 08, 2007 | 30.59 | 30.92 | 30.32 | 30.46 | 385,822 | -0.30(-0.97%) |
Jun 07, 2007 | 31.91 | 32.13 | 30.67 | 30.76 | 313,618 | -1.07(-3.35%) |
Jun 06, 2007 | 32.07 | 32.07 | 31.17 | 31.82 | 327,921 | +0.04(+0.11%) |
Jun 05, 2007 | 31.89 | 32.02 | 31.61 | 31.79 | 232,157 | -0.10(-0.31%) |
Jun 04, 2007 | 32.34 | 32.35 | 31.66 | 31.89 | 221,751 | -0.39(-1.20%) |
Jun 01, 2007 | 33.14 | 33.21 | 32.21 | 32.27 | 550,780 | -0.61(-1.84%) |
May 31, 2007 | 33.12 | 33.12 | 32.54 | 32.88 | 345,303 | +0.47(+1.45%) |
May 30, 2007 | 32.26 | 32.51 | 32.12 | 32.41 | 118,791 | -0.20(-0.61%) |
May 29, 2007 | 33.15 | 33.15 | 32.26 | 32.61 | 210,680 | -0.15(-0.47%) |
May 25, 2007 | 32.75 | 33.20 | 32.29 | 32.76 | 222,747 | +0.23(+0.72%) |
May 24, 2007 | 33.24 | 33.31 | 32.45 | 32.53 | 518,895 | -0.57(-1.72%) |
May 23, 2007 | 32.81 | 33.51 | 32.66 | 33.10 | 287,844 | +0.51(+1.58%) |
May 22, 2007 | 33.65 | 33.96 | 32.30 | 32.58 | 411,950 | +0.01(+0.03%) |
May 21, 2007 | 31.18 | 32.91 | 31.18 | 32.57 | 302,495 | +1.40(+4.49%) |
May 18, 2007 | 31.13 | 31.18 | 30.58 | 31.17 | 277,438 | -0.01(-0.03%) |
May 17, 2007 | 31.52 | 31.68 | 31.16 | 31.18 | 205,034 | -0.48(-1.51%) |
May 16, 2007 | 32.10 | 32.61 | 31.45 | 31.66 | 316,186 | -0.55(-1.71%) |
May 15, 2007 | 32.69 | 32.79 | 32.07 | 32.21 | 375,637 | -0.21(-0.64%) |
May 14, 2007 | 33.34 | 33.45 | 32.07 | 32.42 | 276,331 | -0.76(-2.29%) |
May 11, 2007 | 32.70 | 33.35 | 32.51 | 33.18 | 166,728 | +0.68(+2.08%) |
May 10, 2007 | 33.65 | 33.70 | 32.43 | 32.50 | 337,221 | -1.24(-3.67%) |
May 09, 2007 | 34.32 | 34.43 | 33.57 | 33.74 | 210,237 | -0.42(-1.24%) |
May 08, 2007 | 34.86 | 34.86 | 33.74 | 34.16 | 265,592 | -0.64(-1.84%) |
May 07, 2007 | 34.57 | 34.80 | 34.23 | 34.80 | 195,955 | +0.27(+0.78%) |
May 04, 2007 | 34.31 | 34.53 | 33.99 | 34.53 | 219,426 | +0.22(+0.63%) |
May 03, 2007 | 34.78 | 34.78 | 33.94 | 34.31 | 217,876 | -0.02(-0.05%) |
May 02, 2007 | 34.13 | 34.50 | 33.98 | 34.33 | 491,151 | +0.33(+0.98%) |
May 01, 2007 | 32.97 | 34.00 | 32.97 | 34.00 | 747,723 | +1.04(+3.15%) |
Apr 30, 2007 | 35.50 | 35.57 | 32.95 | 32.96 | 1,323,532 | -4.29(-11.52%) |
Apr 27, 2007 | 37.21 | 37.43 | 36.68 | 37.25 | 245,110 | +0.05(+0.12%) |
Apr 26, 2007 | 37.19 | 37.28 | 37.08 | 37.21 | 86,574 | +0.03(+0.07%) |
Apr 25, 2007 | 37.01 | 37.32 | 36.91 | 37.18 | 89,785 | +0.44(+1.20%) |
Apr 24, 2007 | 37.02 | 37.30 | 36.67 | 36.74 | 63,768 | -0.36(-0.97%) |
Apr 23, 2007 | 37.28 | 37.34 | 36.86 | 37.10 | 46,276 | -0.07(-0.19%) |
Apr 20, 2007 | 37.25 | 37.30 | 36.71 | 37.17 | 162,078 | +0.38(+1.03%) |
Apr 19, 2007 | 37.17 | 37.35 | 36.72 | 36.79 | 207,469 | -0.98(-2.58%) |
Apr 18, 2007 | 37.89 | 37.94 | 37.33 | 37.77 | 310,208 | +0.04(+0.10%) |
Apr 17, 2007 | 38.18 | 38.18 | 37.47 | 37.73 | 157,761 | +0.05(+0.12%) |
Apr 16, 2007 | 37.70 | 37.82 | 37.48 | 37.68 | 68,529 | +0.60(+1.61%) |
Apr 13, 2007 | 36.86 | 37.22 | 36.37 | 37.09 | 133,405 | +0.23(+0.61%) |
Apr 12, 2007 | 36.59 | 36.86 | 36.26 | 36.86 | 103,734 | +0.19(+0.52%) |
Apr 11, 2007 | 37.02 | 37.04 | 36.54 | 36.67 | 184,442 | -0.35(-0.95%) |
Apr 10, 2007 | 37.58 | 37.58 | 36.58 | 37.02 | 136,615 | -0.45(-1.21%) |
Apr 09, 2007 | 36.56 | 37.48 | 36.56 | 37.48 | 262,381 | +0.68(+1.84%) |
Apr 05, 2007 | 37.30 | 37.30 | 36.44 | 36.80 | 146,690 | -0.39(-1.04%) |
Apr 04, 2007 | 37.40 | 37.49 | 36.99 | 37.19 | 205,919 | -0.21(-0.56%) |
Apr 03, 2007 | 38.21 | 38.66 | 37.11 | 37.40 | 129,198 | -0.53(-1.41%) |