Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.64 | 33.80 | 33.33 | 33.49 | 197,607 | -0.24(-0.72%) |
Jun 28, 2007 | 33.74 | 33.97 | 33.67 | 33.73 | 159,586 | +0.04(+0.11%) |
Jun 27, 2007 | 33.10 | 33.69 | 33.10 | 33.69 | 235,370 | +0.60(+1.80%) |
Jun 26, 2007 | 33.62 | 33.62 | 33.10 | 33.10 | 155,706 | -0.29(-0.87%) |
Jun 25, 2007 | 33.69 | 33.82 | 33.34 | 33.38 | 226,059 | -0.48(-1.43%) |
Jun 22, 2007 | 33.87 | 33.90 | 33.55 | 33.87 | 283,996 | -0.09(-0.27%) |
Jun 21, 2007 | 33.73 | 34.03 | 33.49 | 33.96 | 121,306 | +0.22(+0.65%) |
Jun 20, 2007 | 34.22 | 34.25 | 33.73 | 33.74 | 117,685 | -0.40(-1.17%) |
Jun 19, 2007 | 34.08 | 34.20 | 33.95 | 34.14 | 147,171 | -0.02(-0.05%) |
Jun 18, 2007 | 34.37 | 34.37 | 34.10 | 34.15 | 143,291 | -0.17(-0.50%) |
Jun 15, 2007 | 34.39 | 34.46 | 34.27 | 34.32 | 100,873 | +0.23(+0.67%) |
Jun 14, 2007 | 33.89 | 34.21 | 33.89 | 34.10 | 255,027 | +0.32(+0.95%) |
Jun 13, 2007 | 33.60 | 33.87 | 33.55 | 33.78 | 936,567 | +0.36(+1.06%) |
Jun 12, 2007 | 33.66 | 33.83 | 33.42 | 33.42 | 85,612 | -0.43(-1.26%) |
Jun 11, 2007 | 33.83 | 34.00 | 33.65 | 33.85 | 132,169 | -0.00(-0.01%) |
Jun 08, 2007 | 33.52 | 33.86 | 33.42 | 33.85 | 206,401 | +0.36(+1.07%) |
Jun 07, 2007 | 34.08 | 34.15 | 33.49 | 33.49 | 431,167 | -0.70(-2.05%) |
Jun 06, 2007 | 34.53 | 34.55 | 34.16 | 34.19 | 168,121 | -0.49(-1.42%) |
Jun 05, 2007 | 34.86 | 34.86 | 34.47 | 34.68 | 254,769 | -0.20(-0.59%) |
Jun 04, 2007 | 34.69 | 34.92 | 34.68 | 34.89 | 134,238 | +0.12(+0.33%) |
Jun 01, 2007 | 34.60 | 34.81 | 34.60 | 34.77 | 179,760 | +0.20(+0.59%) |
May 31, 2007 | 34.46 | 34.66 | 34.37 | 34.56 | 194,503 | +0.23(+0.68%) |
May 30, 2007 | 33.73 | 34.34 | 33.73 | 34.33 | 102,942 | +0.38(+1.10%) |
May 29, 2007 | 33.79 | 34.08 | 33.79 | 33.96 | 296,152 | +0.21(+0.62%) |
May 25, 2007 | 33.63 | 33.80 | 33.62 | 33.75 | 221,403 | +0.22(+0.66%) |
May 24, 2007 | 34.04 | 34.20 | 33.48 | 33.53 | 249,337 | -0.55(-1.60%) |
May 23, 2007 | 34.32 | 34.46 | 34.07 | 34.07 | 711,284 | -0.20(-0.59%) |
May 22, 2007 | 34.22 | 34.36 | 34.12 | 34.27 | 418,235 | +0.07(+0.19%) |
May 21, 2007 | 34.00 | 34.30 | 33.92 | 34.21 | 473,844 | +0.26(+0.75%) |
May 18, 2007 | 33.90 | 34.05 | 33.78 | 33.95 | 259,683 | +0.13(+0.38%) |
May 17, 2007 | 33.79 | 33.95 | 33.68 | 33.83 | 761,203 | -0.02(-0.07%) |
May 16, 2007 | 33.73 | 33.86 | 33.58 | 33.85 | 152,344 | +0.15(+0.45%) |
May 15, 2007 | 33.78 | 34.07 | 33.64 | 33.70 | 247,785 | -0.14(-0.41%) |
May 14, 2007 | 33.92 | 34.04 | 33.72 | 33.84 | 152,602 | -0.13(-0.38%) |
May 11, 2007 | 33.71 | 33.97 | 33.71 | 33.97 | 156,223 | +0.36(+1.06%) |
May 10, 2007 | 33.90 | 33.98 | 33.59 | 33.61 | 246,233 | -0.47(-1.38%) |
May 09, 2007 | 33.72 | 34.13 | 33.72 | 34.08 | 151,050 | +0.25(+0.73%) |
May 08, 2007 | 33.64 | 33.86 | 33.50 | 33.83 | 236,922 | +0.00(+0.01%) |
May 07, 2007 | 33.74 | 33.87 | 33.74 | 33.83 | 164,241 | +0.05(+0.15%) |
May 04, 2007 | 33.72 | 33.81 | 33.64 | 33.78 | 272,874 | +0.12(+0.36%) |
May 03, 2007 | 33.60 | 33.74 | 33.56 | 33.66 | 606,531 | +0.09(+0.26%) |
May 02, 2007 | 33.22 | 33.63 | 33.21 | 33.57 | 118,719 | +0.38(+1.15%) |
May 01, 2007 | 33.13 | 33.27 | 32.89 | 33.19 | 803,621 | +0.12(+0.36%) |
Apr 30, 2007 | 33.61 | 33.61 | 33.07 | 33.07 | 194,503 | -0.58(-1.72%) |
Apr 27, 2007 | 33.58 | 33.71 | 33.54 | 33.65 | 202,780 | -0.14(-0.42%) |
Apr 26, 2007 | 33.74 | 33.83 | 33.58 | 33.79 | 134,756 | +0.04(+0.13%) |
Apr 25, 2007 | 33.62 | 33.82 | 33.48 | 33.75 | 175,622 | +0.27(+0.80%) |
Apr 24, 2007 | 33.54 | 33.54 | 33.29 | 33.49 | 217,782 | -0.02(-0.06%) |
Apr 23, 2007 | 33.36 | 33.56 | 33.35 | 33.50 | 194,245 | +0.07(+0.22%) |
Apr 20, 2007 | 33.32 | 33.46 | 33.28 | 33.43 | 197,866 | +0.33(+0.99%) |
Apr 19, 2007 | 32.95 | 33.24 | 32.92 | 33.10 | 165,017 | -0.11(-0.34%) |
Apr 18, 2007 | 33.17 | 33.31 | 33.01 | 33.21 | 220,368 | -0.01(-0.03%) |
Apr 17, 2007 | 33.22 | 33.31 | 33.16 | 33.23 | 194,503 | +0.05(+0.16%) |
Apr 16, 2007 | 33.00 | 33.21 | 33.00 | 33.17 | 170,449 | +0.30(+0.91%) |
Apr 13, 2007 | 32.85 | 32.89 | 32.70 | 32.87 | 196,573 | +0.07(+0.21%) |
Apr 12, 2007 | 32.61 | 32.81 | 32.43 | 32.81 | 411,768 | +0.15(+0.46%) |
Apr 11, 2007 | 32.86 | 32.86 | 32.57 | 32.65 | 223,213 | -0.15(-0.46%) |
Apr 10, 2007 | 32.77 | 32.89 | 32.75 | 32.81 | 147,429 | +0.08(+0.24%) |
Apr 09, 2007 | 32.71 | 32.79 | 32.64 | 32.73 | 204,849 | +0.07(+0.21%) |
Apr 05, 2007 | 32.58 | 32.73 | 32.48 | 32.66 | 627,481 | +0.07(+0.23%) |
Apr 04, 2007 | 32.60 | 32.67 | 32.53 | 32.58 | 360,556 | -0.05(-0.15%) |
Apr 03, 2007 | 32.50 | 32.72 | 32.50 | 32.63 | 378,403 | +0.23(+0.70%) |