Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.23 | 34.14 | 33.23 | 33.41 | 464,954 | +0.19(+0.57%) |
Jun 28, 2007 | 32.93 | 33.74 | 32.49 | 33.22 | 578,335 | +0.72(+2.23%) |
Jun 27, 2007 | 31.15 | 32.54 | 30.65 | 32.49 | 578,964 | +1.22(+3.90%) |
Jun 26, 2007 | 30.79 | 31.56 | 30.79 | 31.27 | 442,614 | +0.70(+2.28%) |
Jun 25, 2007 | 31.11 | 31.17 | 30.38 | 30.58 | 320,738 | -0.61(-1.96%) |
Jun 22, 2007 | 31.27 | 31.45 | 30.97 | 31.19 | 345,281 | -0.09(-0.27%) |
Jun 21, 2007 | 31.08 | 31.43 | 31.08 | 31.27 | 316,857 | +0.19(+0.61%) |
Jun 20, 2007 | 30.65 | 31.33 | 30.64 | 31.08 | 504,496 | +0.52(+1.72%) |
Jun 19, 2007 | 30.20 | 30.65 | 30.05 | 30.56 | 234,942 | +0.34(+1.14%) |
Jun 18, 2007 | 29.67 | 30.29 | 29.50 | 30.21 | 445,446 | +0.66(+2.23%) |
Jun 15, 2007 | 29.93 | 30.47 | 29.51 | 29.56 | 852,924 | +0.01(+0.03%) |
Jun 14, 2007 | 30.18 | 30.51 | 29.28 | 29.55 | 1,042,975 | -0.51(-1.68%) |
Jun 13, 2007 | 30.03 | 30.34 | 29.81 | 30.05 | 418,385 | +0.17(+0.57%) |
Jun 12, 2007 | 30.43 | 30.43 | 29.79 | 29.88 | 498,308 | -0.78(-2.55%) |
Jun 11, 2007 | 30.10 | 30.80 | 29.88 | 30.66 | 267,683 | +0.48(+1.58%) |
Jun 08, 2007 | 30.13 | 30.32 | 29.63 | 30.19 | 251,199 | +0.10(+0.35%) |
Jun 07, 2007 | 30.65 | 30.65 | 29.99 | 30.08 | 356,743 | -0.76(-2.47%) |
Jun 06, 2007 | 31.13 | 31.14 | 30.81 | 30.84 | 339,827 | -0.60(-1.91%) |
Jun 05, 2007 | 31.59 | 31.71 | 31.08 | 31.44 | 563,441 | -0.42(-1.32%) |
Jun 04, 2007 | 31.52 | 31.90 | 31.50 | 31.86 | 285,811 | +0.30(+0.94%) |
Jun 01, 2007 | 31.29 | 31.84 | 31.13 | 31.57 | 655,006 | +0.48(+1.53%) |
May 31, 2007 | 30.77 | 31.52 | 30.77 | 31.09 | 489,497 | +0.56(+1.84%) |
May 30, 2007 | 30.00 | 30.61 | 29.78 | 30.53 | 342,029 | +0.52(+1.75%) |
May 29, 2007 | 29.96 | 30.23 | 29.78 | 30.00 | 114,744 | +0.14(+0.48%) |
May 25, 2007 | 29.64 | 30.08 | 29.36 | 29.86 | 201,064 | +0.39(+1.33%) |
May 24, 2007 | 30.17 | 30.39 | 29.27 | 29.47 | 444,921 | -0.78(-2.58%) |
May 23, 2007 | 30.35 | 30.67 | 30.08 | 30.25 | 494,217 | -0.10(-0.31%) |
May 22, 2007 | 29.92 | 30.47 | 29.65 | 30.35 | 272,386 | +0.27(+0.89%) |
May 21, 2007 | 29.46 | 30.23 | 29.44 | 30.08 | 477,855 | +0.52(+1.77%) |
May 18, 2007 | 29.33 | 29.75 | 29.17 | 29.56 | 612,108 | +0.23(+0.78%) |
May 17, 2007 | 29.06 | 29.45 | 28.70 | 29.33 | 321,472 | +0.27(+0.92%) |
May 16, 2007 | 28.89 | 29.12 | 28.60 | 29.06 | 341,505 | +0.20(+0.69%) |
May 15, 2007 | 28.95 | 29.17 | 28.66 | 28.86 | 453,469 | -0.18(-0.62%) |
May 14, 2007 | 29.37 | 29.37 | 28.91 | 29.04 | 328,235 | -0.41(-1.39%) |
May 11, 2007 | 29.19 | 29.55 | 28.98 | 29.45 | 299,236 | +0.37(+1.28%) |
May 10, 2007 | 29.19 | 29.19 | 28.76 | 29.08 | 452,788 | -0.12(-0.42%) |
May 09, 2007 | 28.65 | 29.32 | 28.41 | 29.20 | 330,597 | +0.34(+1.19%) |
May 08, 2007 | 28.85 | 28.86 | 28.20 | 28.86 | 359,340 | +0.01(+0.03%) |
May 07, 2007 | 28.90 | 28.97 | 28.70 | 28.85 | 293,363 | -0.10(-0.33%) |
May 04, 2007 | 28.85 | 29.08 | 28.52 | 28.95 | 547,918 | +0.31(+1.10%) |
May 03, 2007 | 28.41 | 28.84 | 28.17 | 28.63 | 444,187 | +0.17(+0.60%) |
May 02, 2007 | 28.15 | 28.48 | 27.65 | 28.46 | 570,364 | +0.22(+0.78%) |
May 01, 2007 | 28.38 | 28.60 | 27.90 | 28.24 | 607,493 | -0.31(-1.10%) |
Apr 30, 2007 | 29.56 | 29.56 | 28.37 | 28.56 | 1,204,812 | -1.00(-3.39%) |
Apr 27, 2007 | 29.65 | 29.84 | 29.06 | 29.56 | 1,043,630 | -0.30(-0.99%) |
Apr 26, 2007 | 28.03 | 30.91 | 27.89 | 29.85 | 2,554,576 | +2.03(+7.30%) |
Apr 25, 2007 | 27.52 | 28.00 | 27.37 | 27.82 | 586,621 | +0.37(+1.35%) |
Apr 24, 2007 | 27.53 | 27.56 | 27.15 | 27.45 | 749,192 | -0.13(-0.48%) |
Apr 23, 2007 | 27.07 | 27.86 | 26.76 | 27.58 | 625,009 | -0.31(-1.09%) |
Apr 20, 2007 | 28.28 | 28.56 | 27.57 | 27.89 | 498,727 | +0.10(+0.34%) |
Apr 19, 2007 | 28.59 | 28.59 | 27.50 | 27.79 | 694,233 | +0.07(+0.24%) |
Apr 18, 2007 | 28.09 | 28.67 | 27.72 | 27.73 | 384,298 | -0.51(-1.82%) |
Apr 17, 2007 | 28.29 | 28.41 | 28.03 | 28.24 | 789,573 | -0.09(-0.30%) |
Apr 16, 2007 | 27.92 | 28.56 | 27.90 | 28.33 | 629,099 | +0.51(+1.82%) |
Apr 13, 2007 | 26.91 | 27.87 | 26.62 | 27.82 | 942,495 | +1.03(+3.84%) |
Apr 12, 2007 | 25.57 | 27.06 | 25.57 | 26.79 | 1,295,748 | +1.41(+5.56%) |
Apr 11, 2007 | 25.75 | 25.88 | 25.16 | 25.38 | 824,395 | -0.32(-1.26%) |
Apr 10, 2007 | 26.04 | 26.04 | 25.55 | 25.70 | 402,548 | -0.26(-0.99%) |
Apr 09, 2007 | 26.04 | 26.16 | 25.76 | 25.96 | 276,686 | +0.01(+0.04%) |
Apr 05, 2007 | 25.68 | 26.11 | 25.44 | 25.95 | 426,776 | -0.07(-0.26%) |
Apr 04, 2007 | 25.74 | 26.73 | 25.74 | 26.02 | 1,065,945 | +0.28(+1.07%) |
Apr 03, 2007 | 24.78 | 25.81 | 24.77 | 25.74 | 1,075,594 | +1.12(+4.53%) |