Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.72 | 34.26 | 33.52 | 33.91 | 3,256,404 | +0.18(+0.52%) |
Jun 28, 2007 | 33.66 | 33.99 | 33.53 | 33.73 | 3,715,860 | +0.10(+0.31%) |
Jun 27, 2007 | 32.69 | 33.65 | 32.66 | 33.63 | 3,259,549 | +0.58(+1.75%) |
Jun 26, 2007 | 32.52 | 33.67 | 33.01 | 33.05 | 5,758,747 | +0.53(+1.62%) |
Jun 25, 2007 | 32.40 | 32.83 | 32.35 | 32.52 | 2,981,327 | +0.13(+0.39%) |
Jun 22, 2007 | 32.93 | 33.03 | 32.33 | 32.40 | 3,548,158 | -0.66(-1.99%) |
Jun 21, 2007 | 32.75 | 33.28 | 32.60 | 33.06 | 2,741,835 | +0.30(+0.92%) |
Jun 20, 2007 | 33.71 | 33.85 | 32.75 | 32.75 | 2,523,362 | -0.83(-2.46%) |
Jun 19, 2007 | 33.67 | 33.78 | 33.39 | 33.58 | 3,471,236 | -0.08(-0.25%) |
Jun 18, 2007 | 34.17 | 34.17 | 33.52 | 33.67 | 2,444,910 | -0.31(-0.91%) |
Jun 15, 2007 | 33.58 | 34.20 | 33.50 | 33.97 | 4,681,444 | +0.80(+2.42%) |
Jun 14, 2007 | 33.09 | 33.59 | 32.67 | 33.17 | 3,586,265 | +0.05(+0.15%) |
Jun 13, 2007 | 32.96 | 33.19 | 32.78 | 33.12 | 4,243,836 | +0.43(+1.31%) |
Jun 12, 2007 | 32.90 | 33.08 | 32.64 | 32.69 | 4,380,050 | -0.39(-1.17%) |
Jun 11, 2007 | 32.98 | 33.40 | 32.96 | 33.08 | 4,387,682 | -0.01(-0.02%) |
Jun 08, 2007 | 32.80 | 33.16 | 32.41 | 33.09 | 4,605,842 | +0.31(+0.94%) |
Jun 07, 2007 | 34.48 | 34.48 | 32.54 | 32.78 | 6,929,161 | -1.58(-4.59%) |
Jun 06, 2007 | 34.73 | 34.74 | 34.13 | 34.35 | 3,909,198 | -0.40(-1.15%) |
Jun 05, 2007 | 35.28 | 35.39 | 34.55 | 34.75 | 3,056,426 | -0.63(-1.79%) |
Jun 04, 2007 | 34.92 | 35.50 | 34.71 | 35.39 | 2,966,597 | +0.20(+0.57%) |
Jun 01, 2007 | 35.11 | 35.35 | 34.84 | 35.19 | 2,854,419 | -0.02(-0.05%) |
May 31, 2007 | 35.33 | 35.37 | 35.06 | 35.21 | 3,509,419 | +0.08(+0.24%) |
May 30, 2007 | 34.68 | 35.19 | 34.44 | 35.12 | 2,594,420 | +0.39(+1.13%) |
May 29, 2007 | 34.44 | 35.14 | 34.42 | 34.73 | 2,979,672 | +0.44(+1.27%) |
May 25, 2007 | 34.60 | 34.80 | 33.93 | 34.29 | 4,527,520 | -0.30(-0.87%) |
May 24, 2007 | 35.74 | 35.94 | 34.55 | 34.60 | 4,723,169 | -1.09(-3.06%) |
May 23, 2007 | 36.30 | 36.41 | 35.38 | 35.69 | 4,398,256 | -0.42(-1.15%) |
May 22, 2007 | 35.76 | 36.40 | 35.74 | 36.11 | 4,243,670 | +0.21(+0.57%) |
May 21, 2007 | 35.35 | 35.93 | 35.22 | 35.90 | 3,907,023 | +0.34(+0.95%) |
May 18, 2007 | 35.34 | 35.61 | 35.22 | 35.56 | 2,919,163 | +0.27(+0.77%) |
May 17, 2007 | 35.30 | 35.56 | 34.95 | 35.29 | 3,000,361 | -0.14(-0.39%) |
May 16, 2007 | 35.04 | 35.47 | 34.96 | 35.43 | 2,640,989 | +0.47(+1.35%) |
May 15, 2007 | 34.81 | 35.39 | 34.78 | 34.96 | 4,151,978 | +0.15(+0.42%) |
May 14, 2007 | 34.26 | 35.08 | 34.16 | 34.81 | 5,283,307 | +0.56(+1.62%) |
May 11, 2007 | 33.68 | 34.28 | 33.59 | 34.26 | 3,673,324 | +0.73(+2.16%) |
May 10, 2007 | 33.85 | 34.08 | 33.48 | 33.53 | 2,802,302 | -0.37(-1.09%) |
May 09, 2007 | 33.93 | 34.35 | 33.32 | 33.90 | 5,120,045 | +0.66(+1.98%) |
May 08, 2007 | 32.87 | 33.24 | 32.61 | 33.24 | 2,694,995 | +0.40(+1.23%) |
May 07, 2007 | 32.69 | 32.93 | 32.61 | 32.84 | 1,249,377 | +0.25(+0.76%) |
May 04, 2007 | 32.66 | 32.69 | 32.39 | 32.59 | 1,772,940 | +0.07(+0.20%) |
May 03, 2007 | 32.62 | 32.69 | 32.36 | 32.52 | 1,355,508 | +0.05(+0.15%) |
May 02, 2007 | 32.29 | 32.59 | 32.26 | 32.48 | 1,350,351 | +0.19(+0.60%) |
May 01, 2007 | 31.78 | 32.34 | 31.62 | 32.28 | 1,985,726 | +0.65(+2.06%) |
Apr 30, 2007 | 31.93 | 32.08 | 31.62 | 31.63 | 2,413,960 | -0.30(-0.93%) |
Apr 27, 2007 | 32.26 | 32.29 | 31.88 | 31.93 | 2,160,735 | -0.44(-1.36%) |
Apr 26, 2007 | 32.52 | 32.79 | 32.36 | 32.37 | 3,108,477 | -0.28(-0.85%) |
Apr 25, 2007 | 32.02 | 32.71 | 31.93 | 32.64 | 3,442,106 | +0.79(+2.48%) |
Apr 24, 2007 | 31.80 | 31.94 | 31.64 | 31.85 | 2,220,975 | -0.01(-0.04%) |
Apr 23, 2007 | 31.51 | 32.00 | 31.49 | 31.87 | 1,705,578 | +0.36(+1.13%) |
Apr 20, 2007 | 31.42 | 31.71 | 31.20 | 31.51 | 2,816,976 | +0.34(+1.09%) |
Apr 19, 2007 | 31.32 | 31.33 | 31.10 | 31.17 | 1,751,258 | -0.19(-0.62%) |
Apr 18, 2007 | 31.18 | 31.45 | 31.13 | 31.36 | 1,754,900 | +0.10(+0.31%) |
Apr 17, 2007 | 31.42 | 31.53 | 31.16 | 31.27 | 2,269,139 | -0.11(-0.35%) |
Apr 16, 2007 | 31.06 | 31.38 | 30.87 | 31.38 | 2,480,164 | +0.54(+1.76%) |
Apr 13, 2007 | 30.93 | 30.97 | 30.66 | 30.83 | 1,955,493 | -0.16(-0.51%) |
Apr 12, 2007 | 30.96 | 31.18 | 30.76 | 30.99 | 2,352,661 | -0.08(-0.27%) |
Apr 11, 2007 | 31.10 | 31.32 | 30.95 | 31.07 | 3,501,193 | -0.09(-0.29%) |
Apr 10, 2007 | 31.24 | 31.36 | 31.00 | 31.16 | 2,599,496 | -0.02(-0.08%) |
Apr 09, 2007 | 30.84 | 31.40 | 30.84 | 31.19 | 3,004,002 | +0.30(+0.96%) |
Apr 05, 2007 | 30.93 | 30.95 | 30.72 | 30.89 | 2,641,580 | +0.01(+0.04%) |
Apr 04, 2007 | 30.83 | 31.00 | 30.75 | 30.88 | 2,798,273 | +0.11(+0.37%) |
Apr 03, 2007 | 30.80 | 30.89 | 30.60 | 30.77 | 3,974,268 | -0.01(-0.02%) |