Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.87 | 30.41 | 29.67 | 29.85 | 482,529 | -0.14(-0.46%) |
Jun 28, 2007 | 30.80 | 30.94 | 29.77 | 29.99 | 572,751 | -0.93(-3.00%) |
Jun 27, 2007 | 30.86 | 31.01 | 30.25 | 30.91 | 304,605 | -0.08(-0.25%) |
Jun 26, 2007 | 31.32 | 31.60 | 30.77 | 30.99 | 445,566 | -0.24(-0.78%) |
Jun 25, 2007 | 31.39 | 31.43 | 31.13 | 31.24 | 228,831 | -0.15(-0.49%) |
Jun 22, 2007 | 31.19 | 31.80 | 30.83 | 31.39 | 1,193,554 | +0.20(+0.65%) |
Jun 21, 2007 | 31.24 | 31.47 | 31.07 | 31.19 | 166,667 | +0.01(+0.02%) |
Jun 20, 2007 | 31.65 | 31.65 | 31.03 | 31.18 | 141,969 | -0.37(-1.19%) |
Jun 19, 2007 | 31.72 | 31.94 | 31.37 | 31.56 | 210,182 | -0.17(-0.53%) |
Jun 18, 2007 | 31.89 | 32.13 | 31.63 | 31.72 | 207,998 | -0.11(-0.36%) |
Jun 15, 2007 | 32.40 | 32.54 | 31.64 | 31.84 | 275,371 | -0.42(-1.29%) |
Jun 14, 2007 | 32.21 | 32.53 | 32.09 | 32.25 | 185,652 | -0.01(-0.04%) |
Jun 13, 2007 | 32.08 | 32.49 | 32.08 | 32.27 | 672,214 | +0.39(+1.23%) |
Jun 12, 2007 | 32.77 | 32.77 | 31.87 | 31.87 | 428,093 | -0.98(-2.97%) |
Jun 11, 2007 | 33.19 | 33.19 | 32.75 | 32.85 | 429,605 | -0.28(-0.84%) |
Jun 08, 2007 | 33.33 | 33.48 | 33.03 | 33.13 | 185,652 | -0.20(-0.61%) |
Jun 07, 2007 | 33.57 | 33.57 | 31.41 | 33.33 | 342,407 | -0.15(-0.44%) |
Jun 06, 2007 | 33.89 | 33.91 | 33.37 | 33.48 | 170,027 | -0.41(-1.21%) |
Jun 05, 2007 | 34.21 | 34.21 | 33.85 | 33.89 | 153,394 | -0.03(-0.09%) |
Jun 04, 2007 | 33.75 | 34.10 | 33.31 | 33.92 | 255,041 | +0.17(+0.49%) |
Jun 01, 2007 | 33.35 | 34.20 | 33.29 | 33.75 | 234,040 | +0.40(+1.21%) |
May 31, 2007 | 32.41 | 33.72 | 32.39 | 33.35 | 1,341,069 | +0.87(+2.68%) |
May 30, 2007 | 32.46 | 32.52 | 32.15 | 32.48 | 247,145 | +0.04(+0.13%) |
May 29, 2007 | 32.32 | 32.62 | 32.15 | 32.44 | 148,354 | +0.12(+0.37%) |
May 25, 2007 | 32.32 | 32.49 | 32.10 | 32.32 | 115,928 | +0.00(+0.00%) |
May 24, 2007 | 32.47 | 32.52 | 32.18 | 32.32 | 126,008 | -0.11(-0.35%) |
May 23, 2007 | 32.14 | 32.72 | 32.13 | 32.43 | 188,341 | +0.29(+0.91%) |
May 22, 2007 | 32.20 | 32.21 | 32.08 | 32.14 | 774,197 | +0.01(+0.04%) |
May 21, 2007 | 32.14 | 32.18 | 31.64 | 32.13 | 93,414 | -0.01(-0.04%) |
May 18, 2007 | 32.09 | 32.26 | 32.09 | 32.14 | 149,866 | +0.08(+0.24%) |
May 17, 2007 | 32.14 | 32.14 | 31.41 | 32.06 | 563,175 | -0.16(-0.50%) |
May 16, 2007 | 32.34 | 32.49 | 32.10 | 32.22 | 84,341 | -0.07(-0.20%) |
May 15, 2007 | 32.33 | 32.40 | 32.27 | 32.29 | 163,811 | +0.00(+0.00%) |
May 14, 2007 | 32.32 | 32.50 | 32.15 | 32.29 | 110,719 | +0.12(+0.37%) |
May 11, 2007 | 32.26 | 32.35 | 32.05 | 32.17 | 157,930 | +0.09(+0.28%) |
May 10, 2007 | 32.32 | 32.39 | 31.49 | 32.08 | 170,027 | -0.30(-0.92%) |
May 09, 2007 | 32.15 | 32.95 | 32.15 | 32.38 | 312,837 | +0.24(+0.74%) |
May 08, 2007 | 32.14 | 32.20 | 32.06 | 32.14 | 216,567 | +0.01(+0.04%) |
May 07, 2007 | 32.01 | 32.20 | 31.96 | 32.13 | 311,493 | +0.09(+0.28%) |
May 04, 2007 | 32.06 | 32.33 | 32.03 | 32.04 | 195,733 | -0.02(-0.06%) |
May 03, 2007 | 31.28 | 32.40 | 31.24 | 32.06 | 1,082,835 | +1.45(+4.75%) |
May 02, 2007 | 30.37 | 30.63 | 30.37 | 30.61 | 222,951 | +0.26(+0.84%) |
May 01, 2007 | 30.38 | 30.44 | 30.09 | 30.35 | 162,131 | -0.01(-0.02%) |
Apr 30, 2007 | 30.63 | 30.65 | 30.27 | 30.36 | 128,360 | -0.24(-0.78%) |
Apr 27, 2007 | 30.50 | 30.59 | 30.47 | 30.59 | 66,532 | +0.02(+0.06%) |
Apr 26, 2007 | 30.50 | 30.66 | 30.49 | 30.58 | 104,167 | +0.00(+0.00%) |
Apr 25, 2007 | 30.66 | 30.71 | 30.47 | 30.58 | 75,941 | +0.01(+0.04%) |
Apr 24, 2007 | 30.61 | 30.71 | 30.53 | 30.56 | 55,107 | -0.03(-0.10%) |
Apr 23, 2007 | 30.56 | 30.65 | 30.56 | 30.59 | 36,794 | +0.09(+0.29%) |
Apr 20, 2007 | 30.48 | 30.53 | 30.30 | 30.50 | 95,934 | +0.02(+0.08%) |
Apr 19, 2007 | 30.30 | 30.63 | 30.27 | 30.48 | 236,896 | +0.12(+0.39%) |
Apr 18, 2007 | 30.51 | 30.51 | 30.24 | 30.36 | 177,756 | -0.06(-0.20%) |
Apr 17, 2007 | 30.55 | 30.72 | 30.42 | 30.42 | 165,491 | -0.13(-0.43%) |
Apr 16, 2007 | 30.75 | 30.75 | 30.28 | 30.55 | 130,881 | -0.23(-0.73%) |
Apr 13, 2007 | 30.06 | 30.78 | 30.02 | 30.78 | 97,278 | +0.81(+2.70%) |
Apr 12, 2007 | 30.30 | 30.46 | 29.79 | 29.97 | 172,715 | -0.33(-1.08%) |
Apr 11, 2007 | 30.38 | 30.49 | 30.11 | 30.30 | 651,717 | -0.05(-0.18%) |
Apr 10, 2007 | 30.40 | 30.40 | 30.30 | 30.35 | 244,792 | -0.05(-0.18%) |
Apr 09, 2007 | 30.51 | 30.58 | 30.38 | 30.40 | 182,124 | -0.12(-0.39%) |
Apr 05, 2007 | 30.69 | 31.09 | 30.38 | 30.52 | 334,511 | -0.28(-0.91%) |
Apr 04, 2007 | 30.50 | 30.90 | 30.27 | 30.80 | 507,227 | +0.29(+0.96%) |
Apr 03, 2007 | 30.21 | 30.72 | 30.12 | 30.51 | 523,356 | +0.22(+0.73%) |