Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.88 | 32.47 | 31.47 | 31.88 | 3,893,234 | -0.01(-0.02%) |
Jun 28, 2007 | 32.35 | 32.57 | 31.83 | 31.88 | 5,223,582 | -0.33(-1.02%) |
Jun 27, 2007 | 31.44 | 32.32 | 30.96 | 32.21 | 9,670,943 | +0.49(+1.55%) |
Jun 26, 2007 | 32.56 | 33.00 | 31.59 | 31.72 | 3,780,817 | -0.65(-2.01%) |
Jun 25, 2007 | 32.77 | 32.94 | 32.16 | 32.37 | 9,162,450 | -0.15(-0.45%) |
Jun 22, 2007 | 33.40 | 33.41 | 32.41 | 32.52 | 9,919,772 | -0.84(-2.53%) |
Jun 21, 2007 | 33.26 | 33.49 | 32.50 | 33.36 | 4,263,221 | +0.15(+0.44%) |
Jun 20, 2007 | 34.51 | 34.57 | 33.09 | 33.22 | 4,040,862 | -1.12(-3.26%) |
Jun 19, 2007 | 34.61 | 34.74 | 34.16 | 34.34 | 4,944,367 | -0.41(-1.17%) |
Jun 18, 2007 | 35.17 | 35.19 | 34.52 | 34.74 | 2,059,229 | -0.30(-0.85%) |
Jun 15, 2007 | 34.50 | 35.22 | 34.28 | 35.04 | 4,550,779 | +0.83(+2.42%) |
Jun 14, 2007 | 34.05 | 34.51 | 33.75 | 34.21 | 3,239,862 | +0.48(+1.41%) |
Jun 13, 2007 | 33.36 | 34.01 | 33.29 | 33.74 | 5,505,014 | +0.45(+1.36%) |
Jun 12, 2007 | 32.70 | 33.60 | 32.53 | 33.29 | 14,642,566 | +0.45(+1.38%) |
Jun 11, 2007 | 32.57 | 33.30 | 32.47 | 32.83 | 2,913,438 | +0.38(+1.18%) |
Jun 08, 2007 | 31.69 | 32.60 | 31.54 | 32.45 | 4,741,965 | +0.77(+2.42%) |
Jun 07, 2007 | 32.57 | 32.91 | 31.34 | 31.68 | 5,825,258 | -1.15(-3.50%) |
Jun 06, 2007 | 33.22 | 33.41 | 32.66 | 32.83 | 3,795,554 | -0.84(-2.50%) |
Jun 05, 2007 | 34.17 | 34.28 | 33.46 | 33.68 | 2,926,478 | -0.41(-1.19%) |
Jun 04, 2007 | 34.11 | 34.48 | 33.85 | 34.08 | 3,195,000 | +0.02(+0.04%) |
Jun 01, 2007 | 33.71 | 34.47 | 33.57 | 34.07 | 5,327,098 | +17.22(+102.21%) |
May 31, 2007 | 16.81 | 17.00 | 16.64 | 16.85 | 5,575,367 | +0.30(+1.83%) |
May 30, 2007 | 16.10 | 16.58 | 16.07 | 16.55 | 5,526,663 | +0.41(+2.52%) |
May 29, 2007 | 16.17 | 16.32 | 16.09 | 16.14 | 3,997,630 | +0.07(+0.44%) |
May 25, 2007 | 16.10 | 16.28 | 15.93 | 16.07 | 3,876,410 | +0.06(+0.38%) |
May 24, 2007 | 16.46 | 16.52 | 15.93 | 16.01 | 6,052,253 | -0.41(-2.50%) |
May 23, 2007 | 16.42 | 16.56 | 16.34 | 16.42 | 4,369,634 | -0.06(-0.34%) |
May 22, 2007 | 16.71 | 16.76 | 16.46 | 16.47 | 4,748,094 | -0.23(-1.37%) |
May 21, 2007 | 16.54 | 16.74 | 16.40 | 16.70 | 5,197,460 | +0.22(+1.34%) |
May 18, 2007 | 16.12 | 16.58 | 16.09 | 16.48 | 6,338,356 | +0.41(+2.58%) |
May 17, 2007 | 15.87 | 16.12 | 15.86 | 16.07 | 3,888,930 | +0.11(+0.72%) |
May 16, 2007 | 16.15 | 16.22 | 15.64 | 15.95 | 11,470,649 | -0.11(-0.72%) |
May 15, 2007 | 16.19 | 16.44 | 16.04 | 16.07 | 6,774,193 | -0.05(-0.30%) |
May 14, 2007 | 16.14 | 16.30 | 16.05 | 16.11 | 6,044,785 | -0.03(-0.18%) |
May 11, 2007 | 16.20 | 16.28 | 16.05 | 16.14 | 7,647,969 | -0.06(-0.37%) |
May 10, 2007 | 16.51 | 16.67 | 16.12 | 16.20 | 7,323,369 | -0.30(-1.82%) |
May 09, 2007 | 16.06 | 16.59 | 16.06 | 16.50 | 9,074,171 | +0.44(+2.74%) |
May 08, 2007 | 16.06 | 16.22 | 15.97 | 16.06 | 5,135,683 | -0.03(-0.20%) |
May 07, 2007 | 16.03 | 16.21 | 16.04 | 16.09 | 3,927,532 | +0.06(+0.39%) |
May 04, 2007 | 15.57 | 16.06 | 15.62 | 16.03 | 5,889,212 | +0.47(+2.99%) |
May 03, 2007 | 15.53 | 15.69 | 15.49 | 15.57 | 5,623,951 | +0.19(+1.23%) |
May 02, 2007 | 15.48 | 16.02 | 15.28 | 15.38 | 10,324,557 | +0.12(+0.79%) |
May 01, 2007 | 15.27 | 15.29 | 15.03 | 15.26 | 8,756,744 | +0.12(+0.78%) |
Apr 30, 2007 | 15.12 | 15.38 | 15.10 | 15.14 | 7,459,521 | +0.02(+0.10%) |
Apr 27, 2007 | 15.31 | 15.33 | 15.03 | 15.12 | 6,307,318 | -0.27(-1.78%) |
Apr 26, 2007 | 15.26 | 15.48 | 15.24 | 15.40 | 3,738,694 | +0.12(+0.80%) |
Apr 25, 2007 | 15.27 | 15.36 | 15.23 | 15.27 | 4,618,437 | +0.01(+0.08%) |
Apr 24, 2007 | 15.21 | 15.27 | 15.16 | 15.26 | 2,128,543 | +0.06(+0.37%) |
Apr 23, 2007 | 14.94 | 15.24 | 14.92 | 15.21 | 3,167,222 | +0.27(+1.78%) |
Apr 20, 2007 | 15.09 | 15.25 | 14.92 | 14.94 | 3,675,313 | -0.12(-0.76%) |
Apr 19, 2007 | 15.08 | 15.12 | 15.00 | 15.05 | 1,665,641 | -0.08(-0.55%) |
Apr 18, 2007 | 15.05 | 15.23 | 15.01 | 15.14 | 2,507,551 | +0.03(+0.20%) |
Apr 17, 2007 | 15.15 | 15.31 | 15.00 | 15.11 | 4,047,774 | +0.01(+0.04%) |
Apr 16, 2007 | 14.98 | 15.13 | 14.97 | 15.10 | 3,395,445 | +0.16(+1.04%) |
Apr 13, 2007 | 14.90 | 14.98 | 14.74 | 14.94 | 2,738,683 | +0.12(+0.80%) |
Apr 12, 2007 | 14.84 | 14.93 | 14.69 | 14.83 | 8,268,505 | -0.01(-0.08%) |
Apr 11, 2007 | 14.83 | 14.89 | 14.72 | 14.84 | 4,027,575 | +0.05(+0.32%) |
Apr 10, 2007 | 14.71 | 14.82 | 14.69 | 14.79 | 6,461,206 | +0.10(+0.68%) |
Apr 09, 2007 | 14.35 | 14.83 | 14.33 | 14.69 | 9,502,970 | +0.51(+3.58%) |
Apr 05, 2007 | 14.09 | 14.31 | 14.04 | 14.18 | 3,598,778 | +0.07(+0.49%) |
Apr 04, 2007 | 14.09 | 14.12 | 13.97 | 14.11 | 2,248,524 | +0.05(+0.35%) |
Apr 03, 2007 | 14.16 | 14.19 | 14.06 | 14.06 | 3,086,365 | -0.03(-0.20%) |