Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.86 | 30.09 | 29.78 | 29.88 | 9,281,873 | +0.02(+0.06%) |
Jun 28, 2007 | 29.87 | 30.14 | 29.83 | 29.86 | 14,515,302 | -0.02(-0.06%) |
Jun 27, 2007 | 29.39 | 30.30 | 29.16 | 29.88 | 26,379,324 | +1.08(+3.73%) |
Jun 26, 2007 | 28.86 | 29.00 | 28.71 | 28.80 | 15,096,138 | -0.05(-0.18%) |
Jun 25, 2007 | 28.78 | 29.00 | 28.72 | 28.86 | 16,703,445 | +0.18(+0.63%) |
Jun 22, 2007 | 28.45 | 28.94 | 28.49 | 28.68 | 16,299,671 | +0.23(+0.81%) |
Jun 21, 2007 | 28.76 | 28.83 | 28.32 | 28.45 | 18,632,138 | -0.31(-1.09%) |
Jun 20, 2007 | 29.00 | 29.16 | 28.73 | 28.76 | 24,789,386 | -0.17(-0.58%) |
Jun 19, 2007 | 29.39 | 29.53 | 28.82 | 28.93 | 51,992,828 | -1.81(-5.89%) |
Jun 18, 2007 | 30.67 | 30.95 | 30.26 | 30.74 | 9,861,775 | +0.15(+0.50%) |
Jun 15, 2007 | 30.67 | 30.92 | 30.48 | 30.58 | 7,583,289 | -0.01(-0.04%) |
Jun 14, 2007 | 30.71 | 30.91 | 30.38 | 30.60 | 5,863,023 | -0.11(-0.35%) |
Jun 13, 2007 | 30.54 | 30.80 | 30.35 | 30.71 | 5,324,640 | +0.35(+1.16%) |
Jun 12, 2007 | 30.39 | 30.77 | 30.26 | 30.35 | 6,793,129 | -0.03(-0.11%) |
Jun 11, 2007 | 30.67 | 30.67 | 30.29 | 30.39 | 7,547,525 | -0.44(-1.43%) |
Jun 08, 2007 | 30.42 | 30.87 | 30.26 | 30.83 | 5,265,132 | +0.42(+1.37%) |
Jun 07, 2007 | 30.60 | 31.08 | 30.38 | 30.41 | 7,253,248 | -0.60(-1.94%) |
Jun 06, 2007 | 30.73 | 31.10 | 30.47 | 31.01 | 8,528,530 | +0.20(+0.67%) |
Jun 05, 2007 | 31.23 | 31.30 | 30.74 | 30.81 | 7,676,608 | -0.60(-1.92%) |
Jun 04, 2007 | 31.42 | 31.65 | 31.27 | 31.41 | 6,117,924 | -0.01(-0.04%) |
Jun 01, 2007 | 30.99 | 31.50 | 30.89 | 31.42 | 9,165,291 | +0.51(+1.64%) |
May 31, 2007 | 30.09 | 30.96 | 30.00 | 30.92 | 9,152,747 | +0.95(+3.16%) |
May 30, 2007 | 29.90 | 30.03 | 29.66 | 29.97 | 6,180,250 | +0.02(+0.06%) |
May 29, 2007 | 29.99 | 30.19 | 29.58 | 29.95 | 5,909,465 | +0.09(+0.30%) |
May 25, 2007 | 29.86 | 29.97 | 29.73 | 29.86 | 4,962,887 | -0.02(-0.06%) |
May 24, 2007 | 30.51 | 30.54 | 29.80 | 29.88 | 9,723,251 | -0.55(-1.81%) |
May 23, 2007 | 30.73 | 30.92 | 30.34 | 30.43 | 4,854,316 | -0.24(-0.79%) |
May 22, 2007 | 30.69 | 30.80 | 30.41 | 30.67 | 4,794,534 | +0.03(+0.08%) |
May 21, 2007 | 30.68 | 30.94 | 30.51 | 30.65 | 7,219,941 | +0.00(+0.00%) |
May 18, 2007 | 30.49 | 30.71 | 30.35 | 30.65 | 8,401,564 | +0.42(+1.40%) |
May 17, 2007 | 30.23 | 30.38 | 30.03 | 30.23 | 7,494,576 | -0.01(-0.02%) |
May 16, 2007 | 30.20 | 30.34 | 29.94 | 30.23 | 7,037,252 | +0.19(+0.62%) |
May 15, 2007 | 30.38 | 30.44 | 29.91 | 30.05 | 9,313,055 | +0.06(+0.19%) |
May 14, 2007 | 30.03 | 30.22 | 29.91 | 29.99 | 8,475,441 | -0.04(-0.13%) |
May 11, 2007 | 29.75 | 30.10 | 29.75 | 30.03 | 9,088,639 | +0.28(+0.93%) |
May 10, 2007 | 30.22 | 30.69 | 29.71 | 29.75 | 8,723,469 | -0.58(-1.92%) |
May 09, 2007 | 29.65 | 30.41 | 29.65 | 30.34 | 7,064,590 | +0.61(+2.07%) |
May 08, 2007 | 29.93 | 29.93 | 29.57 | 29.72 | 6,059,431 | -0.20(-0.68%) |
May 07, 2007 | 29.59 | 29.93 | 29.59 | 29.93 | 5,314,420 | +0.34(+1.15%) |
May 04, 2007 | 30.09 | 30.09 | 29.46 | 29.59 | 8,642,048 | -0.31(-1.05%) |
May 03, 2007 | 29.85 | 30.37 | 29.68 | 29.90 | 10,293,378 | +0.06(+0.19%) |
May 02, 2007 | 29.77 | 30.25 | 29.71 | 29.84 | 6,765,421 | +0.08(+0.26%) |
May 01, 2007 | 29.52 | 29.98 | 28.62 | 29.77 | 19,717,286 | -0.10(-0.34%) |
Apr 30, 2007 | 30.51 | 30.57 | 29.86 | 29.87 | 9,225,642 | -0.49(-1.62%) |
Apr 27, 2007 | 30.71 | 30.79 | 30.32 | 30.36 | 6,965,718 | -0.47(-1.54%) |
Apr 26, 2007 | 30.87 | 30.99 | 30.71 | 30.83 | 5,865,588 | -0.12(-0.37%) |
Apr 25, 2007 | 31.12 | 31.22 | 30.83 | 30.95 | 5,413,743 | -0.06(-0.21%) |
Apr 24, 2007 | 31.13 | 31.15 | 30.60 | 31.01 | 7,746,701 | -0.20(-0.66%) |
Apr 23, 2007 | 31.24 | 31.40 | 30.96 | 31.22 | 4,667,556 | +0.02(+0.06%) |
Apr 20, 2007 | 31.28 | 31.49 | 30.94 | 31.20 | 6,822,483 | +0.21(+0.68%) |
Apr 19, 2007 | 30.97 | 31.06 | 30.80 | 30.99 | 7,538,140 | -0.28(-0.90%) |
Apr 18, 2007 | 31.24 | 31.37 | 30.95 | 31.27 | 7,384,148 | -0.02(-0.06%) |
Apr 17, 2007 | 30.65 | 31.34 | 30.65 | 31.29 | 10,395,785 | +0.64(+2.09%) |
Apr 16, 2007 | 30.34 | 30.81 | 30.10 | 30.65 | 12,077,879 | +0.86(+2.90%) |
Apr 13, 2007 | 30.16 | 30.16 | 29.72 | 29.78 | 10,294,590 | -0.22(-0.73%) |
Apr 12, 2007 | 30.10 | 30.28 | 29.62 | 30.00 | 9,692,347 | -0.17(-0.55%) |
Apr 11, 2007 | 30.45 | 30.61 | 29.97 | 30.17 | 11,708,549 | -0.22(-0.72%) |
Apr 10, 2007 | 30.82 | 30.99 | 30.28 | 30.39 | 12,301,535 | -0.49(-1.60%) |
Apr 09, 2007 | 31.18 | 31.19 | 30.81 | 30.88 | 7,870,802 | -0.14(-0.45%) |
Apr 05, 2007 | 30.87 | 31.28 | 30.73 | 31.02 | 9,493,794 | +0.36(+1.17%) |
Apr 04, 2007 | 31.34 | 31.93 | 30.61 | 30.66 | 20,452,484 | -0.79(-2.52%) |
Apr 03, 2007 | 31.19 | 31.96 | 31.19 | 31.46 | 11,490,202 | +0.42(+1.34%) |