Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.64 | 30.75 | 30.00 | 30.15 | 180,176 | -0.42(-1.39%) |
Jun 28, 2007 | 30.87 | 30.87 | 30.48 | 30.57 | 624,959 | -0.64(-2.04%) |
Jun 27, 2007 | 30.33 | 31.21 | 30.17 | 31.21 | 716,449 | +0.78(+2.56%) |
Jun 26, 2007 | 31.02 | 31.25 | 30.43 | 30.43 | 916,254 | -0.71(-2.29%) |
Jun 25, 2007 | 31.68 | 31.71 | 31.01 | 31.14 | 295,344 | -0.57(-1.79%) |
Jun 22, 2007 | 31.96 | 31.97 | 31.50 | 31.71 | 101,667 | -0.50(-1.55%) |
Jun 21, 2007 | 32.09 | 32.21 | 31.63 | 32.21 | 193,988 | +0.07(+0.21%) |
Jun 20, 2007 | 32.81 | 32.83 | 32.13 | 32.14 | 112,571 | -0.56(-1.71%) |
Jun 19, 2007 | 32.71 | 32.78 | 32.33 | 32.70 | 92,009 | +0.06(+0.18%) |
Jun 18, 2007 | 32.98 | 33.10 | 32.61 | 32.64 | 72,486 | -0.37(-1.11%) |
Jun 15, 2007 | 33.40 | 33.51 | 33.01 | 33.01 | 97,721 | +0.09(+0.26%) |
Jun 14, 2007 | 32.95 | 33.12 | 32.84 | 32.92 | 98,863 | +0.08(+0.23%) |
Jun 13, 2007 | 32.89 | 32.89 | 32.36 | 32.85 | 328,057 | +0.28(+0.86%) |
Jun 12, 2007 | 33.39 | 33.39 | 32.54 | 32.57 | 90,244 | -0.91(-2.70%) |
Jun 11, 2007 | 33.56 | 33.68 | 33.21 | 33.47 | 75,809 | -0.54(-1.58%) |
Jun 08, 2007 | 33.13 | 34.01 | 32.93 | 34.01 | 203,127 | +0.87(+2.63%) |
Jun 07, 2007 | 34.14 | 34.26 | 33.13 | 33.13 | 327,433 | -1.39(-4.02%) |
Jun 06, 2007 | 34.92 | 34.95 | 34.52 | 34.52 | 92,217 | -0.80(-2.26%) |
Jun 05, 2007 | 35.82 | 35.88 | 35.21 | 35.32 | 606,474 | -0.59(-1.64%) |
Jun 04, 2007 | 35.57 | 35.93 | 35.16 | 35.91 | 508,337 | +0.57(+1.61%) |
Jun 01, 2007 | 35.92 | 36.07 | 35.34 | 35.34 | 92,736 | -0.52(-1.45%) |
May 31, 2007 | 36.29 | 36.29 | 35.65 | 35.86 | 198,869 | -0.20(-0.56%) |
May 30, 2007 | 35.77 | 36.21 | 35.69 | 36.06 | 116,206 | +0.08(+0.21%) |
May 29, 2007 | 36.13 | 36.25 | 35.70 | 35.99 | 187,965 | +0.04(+0.11%) |
May 25, 2007 | 36.55 | 36.59 | 35.52 | 35.95 | 127,214 | -0.20(-0.56%) |
May 24, 2007 | 36.43 | 37.50 | 36.05 | 36.15 | 702,949 | -0.15(-0.42%) |
May 23, 2007 | 36.93 | 37.29 | 36.27 | 36.30 | 185,473 | -0.24(-0.66%) |
May 22, 2007 | 35.37 | 36.60 | 35.37 | 36.54 | 80,897 | +1.20(+3.41%) |
May 21, 2007 | 34.91 | 35.67 | 34.91 | 35.34 | 713,697 | +0.53(+1.52%) |
May 18, 2007 | 35.00 | 35.00 | 34.67 | 34.81 | 116,829 | -0.14(-0.41%) |
May 17, 2007 | 34.30 | 35.02 | 34.19 | 34.95 | 29,908 | +0.65(+1.91%) |
May 16, 2007 | 34.37 | 34.37 | 33.75 | 34.30 | 262,113 | +0.35(+1.02%) |
May 15, 2007 | 34.25 | 34.39 | 33.84 | 33.95 | 675,429 | -0.32(-0.93%) |
May 14, 2007 | 34.45 | 34.51 | 34.13 | 34.27 | 350,384 | -0.16(-0.48%) |
May 11, 2007 | 34.79 | 34.90 | 34.33 | 34.43 | 34,893 | +0.14(+0.40%) |
May 10, 2007 | 34.91 | 34.91 | 34.19 | 34.30 | 59,816 | -0.83(-2.37%) |
May 09, 2007 | 34.95 | 35.36 | 34.55 | 35.13 | 54,520 | +0.12(+0.33%) |
May 08, 2007 | 34.62 | 35.02 | 34.13 | 35.01 | 50,781 | +0.24(+0.69%) |
May 07, 2007 | 35.15 | 35.26 | 34.67 | 34.77 | 29,285 | -0.14(-0.41%) |
May 04, 2007 | 35.61 | 35.61 | 34.90 | 34.92 | 42,162 | -0.74(-2.08%) |
May 03, 2007 | 35.60 | 35.95 | 35.44 | 35.66 | 124,306 | +0.21(+0.60%) |
May 02, 2007 | 35.20 | 35.70 | 35.16 | 35.45 | 262,944 | +0.29(+0.82%) |
May 01, 2007 | 34.88 | 35.40 | 34.38 | 35.16 | 43,720 | +0.35(+0.99%) |
Apr 30, 2007 | 35.71 | 35.85 | 34.80 | 34.81 | 121,398 | -0.89(-2.48%) |
Apr 27, 2007 | 36.17 | 36.26 | 35.69 | 35.70 | 47,147 | -0.97(-2.65%) |
Apr 26, 2007 | 35.26 | 36.79 | 35.26 | 36.67 | 168,753 | +1.48(+4.21%) |
Apr 25, 2007 | 35.29 | 35.46 | 34.79 | 35.19 | 197,831 | +0.01(+0.03%) |
Apr 24, 2007 | 35.10 | 35.25 | 34.42 | 35.18 | 82,144 | +0.02(+0.05%) |
Apr 23, 2007 | 35.74 | 35.74 | 34.97 | 35.16 | 56,805 | -0.53(-1.49%) |
Apr 20, 2007 | 35.15 | 35.78 | 35.15 | 35.69 | 182,669 | +0.94(+2.72%) |
Apr 19, 2007 | 34.69 | 35.38 | 34.65 | 34.74 | 70,513 | -0.25(-0.72%) |
Apr 18, 2007 | 34.01 | 35.20 | 33.60 | 34.99 | 791,532 | +0.74(+2.16%) |
Apr 17, 2007 | 34.17 | 34.58 | 34.14 | 34.25 | 54,208 | +0.48(+1.43%) |
Apr 16, 2007 | 33.43 | 33.80 | 33.43 | 33.77 | 372,088 | +0.58(+1.74%) |
Apr 13, 2007 | 33.52 | 33.52 | 33.03 | 33.19 | 70,720 | -0.34(-1.01%) |
Apr 12, 2007 | 32.60 | 33.53 | 32.30 | 33.53 | 69,578 | +0.80(+2.44%) |
Apr 11, 2007 | 32.98 | 33.08 | 32.51 | 32.73 | 136,041 | -0.43(-1.31%) |
Apr 10, 2007 | 33.15 | 33.23 | 33.00 | 33.16 | 93,775 | -0.14(-0.43%) |
Apr 09, 2007 | 33.32 | 33.33 | 32.99 | 33.31 | 41,747 | +0.08(+0.23%) |
Apr 05, 2007 | 32.84 | 33.39 | 32.74 | 33.23 | 62,516 | +0.47(+1.44%) |
Apr 04, 2007 | 33.17 | 33.17 | 32.72 | 32.76 | 248,509 | -0.33(-0.99%) |
Apr 03, 2007 | 32.76 | 33.39 | 32.50 | 33.09 | 516,022 | +0.59(+1.81%) |