Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.91 | 36.22 | 34.80 | 35.25 | 1,130,608 | +0.52(+1.49%) |
Jun 28, 2007 | 34.43 | 35.15 | 34.39 | 34.73 | 1,012,070 | +0.30(+0.88%) |
Jun 27, 2007 | 34.26 | 34.61 | 33.99 | 34.43 | 983,028 | +0.18(+0.51%) |
Jun 26, 2007 | 35.40 | 35.40 | 34.12 | 34.26 | 863,793 | -1.06(-2.99%) |
Jun 25, 2007 | 35.91 | 35.97 | 34.97 | 35.31 | 1,635,449 | -0.69(-1.93%) |
Jun 22, 2007 | 35.76 | 36.07 | 35.19 | 36.01 | 1,275,595 | +0.33(+0.93%) |
Jun 21, 2007 | 35.90 | 35.90 | 35.04 | 35.67 | 828,104 | -0.12(-0.33%) |
Jun 20, 2007 | 35.64 | 36.29 | 35.53 | 35.79 | 1,217,205 | +0.19(+0.52%) |
Jun 19, 2007 | 36.08 | 36.38 | 35.19 | 35.61 | 1,267,312 | -0.48(-1.33%) |
Jun 18, 2007 | 37.04 | 37.16 | 35.60 | 36.08 | 1,262,608 | -0.98(-2.64%) |
Jun 15, 2007 | 36.18 | 37.26 | 36.18 | 37.06 | 1,529,508 | +1.01(+2.79%) |
Jun 14, 2007 | 36.32 | 36.32 | 35.64 | 36.05 | 957,156 | +0.36(+1.01%) |
Jun 13, 2007 | 35.40 | 35.81 | 35.25 | 35.69 | 1,014,013 | +0.57(+1.61%) |
Jun 12, 2007 | 34.23 | 35.17 | 33.74 | 35.13 | 1,625,530 | +0.74(+2.16%) |
Jun 11, 2007 | 34.32 | 34.71 | 33.96 | 34.38 | 646,285 | +0.48(+1.41%) |
Jun 08, 2007 | 34.10 | 34.49 | 33.25 | 33.90 | 1,254,632 | -0.39(-1.14%) |
Jun 07, 2007 | 34.76 | 35.11 | 34.25 | 34.29 | 1,155,235 | -0.47(-1.35%) |
Jun 06, 2007 | 34.63 | 34.82 | 33.93 | 34.76 | 965,235 | -0.31(-0.89%) |
Jun 05, 2007 | 34.87 | 35.20 | 34.76 | 35.08 | 1,031,295 | +0.12(+0.34%) |
Jun 04, 2007 | 34.75 | 35.21 | 34.62 | 34.96 | 736,888 | +0.09(+0.25%) |
Jun 01, 2007 | 34.15 | 34.97 | 34.11 | 34.87 | 1,533,496 | +0.73(+2.15%) |
May 31, 2007 | 32.96 | 34.23 | 33.31 | 34.14 | 2,223,037 | +0.33(+0.98%) |
May 30, 2007 | 33.48 | 34.08 | 33.26 | 33.81 | 759,998 | +0.33(+0.99%) |
May 29, 2007 | 32.92 | 33.64 | 32.86 | 33.47 | 815,321 | +0.42(+1.27%) |
May 25, 2007 | 32.29 | 33.15 | 32.29 | 33.05 | 976,893 | +0.76(+2.36%) |
May 24, 2007 | 32.28 | 32.84 | 32.28 | 32.29 | 1,613,872 | +0.02(+0.06%) |
May 23, 2007 | 32.77 | 32.89 | 32.27 | 32.27 | 2,054,410 | -0.49(-1.49%) |
May 22, 2007 | 32.85 | 33.24 | 32.52 | 32.76 | 9,785,600 | -0.43(-1.30%) |
May 21, 2007 | 33.67 | 33.91 | 33.00 | 33.19 | 1,434,303 | -0.60(-1.77%) |
May 18, 2007 | 33.84 | 34.92 | 33.56 | 33.79 | 986,607 | +0.12(+0.35%) |
May 17, 2007 | 33.51 | 34.52 | 33.25 | 33.67 | 1,968,920 | +0.16(+0.47%) |
May 16, 2007 | 32.70 | 33.61 | 32.70 | 33.51 | 456,387 | +0.81(+2.48%) |
May 15, 2007 | 32.91 | 32.91 | 32.18 | 32.70 | 283,056 | -0.40(-1.21%) |
May 14, 2007 | 33.73 | 34.07 | 32.82 | 33.10 | 551,183 | -0.71(-2.11%) |
May 11, 2007 | 32.52 | 34.02 | 32.52 | 33.82 | 1,050,827 | +1.24(+3.81%) |
May 10, 2007 | 32.44 | 33.04 | 32.42 | 32.57 | 406,791 | +0.01(+0.03%) |
May 09, 2007 | 32.68 | 32.96 | 32.37 | 32.56 | 587,383 | +0.13(+0.39%) |
May 08, 2007 | 31.38 | 32.76 | 31.25 | 32.44 | 1,303,206 | +0.81(+2.57%) |
May 07, 2007 | 31.63 | 32.03 | 31.57 | 31.63 | 371,614 | -0.01(-0.03%) |
May 04, 2007 | 31.59 | 31.80 | 31.42 | 31.63 | 399,837 | -0.01(-0.03%) |
May 03, 2007 | 31.49 | 31.92 | 31.32 | 31.64 | 518,153 | +0.16(+0.50%) |
May 02, 2007 | 31.19 | 31.64 | 31.02 | 31.49 | 935,477 | +0.36(+1.16%) |
May 01, 2007 | 30.93 | 31.34 | 30.74 | 31.13 | 521,118 | +0.20(+0.63%) |
Apr 30, 2007 | 31.30 | 31.53 | 30.90 | 30.93 | 617,652 | -0.18(-0.57%) |
Apr 27, 2007 | 31.30 | 31.53 | 30.55 | 31.11 | 592,762 | -0.58(-1.82%) |
Apr 26, 2007 | 31.49 | 32.57 | 31.49 | 31.68 | 2,605,082 | +0.20(+0.62%) |
Apr 25, 2007 | 31.28 | 31.76 | 31.02 | 31.49 | 852,442 | +0.22(+0.69%) |
Apr 24, 2007 | 31.44 | 31.80 | 31.19 | 31.27 | 360,467 | -0.17(-0.53%) |
Apr 23, 2007 | 31.24 | 31.54 | 31.24 | 31.44 | 514,267 | +0.24(+0.78%) |
Apr 20, 2007 | 31.34 | 31.73 | 30.75 | 31.19 | 663,771 | +0.05(+0.16%) |
Apr 19, 2007 | 31.54 | 31.73 | 30.80 | 31.15 | 1,061,258 | -0.54(-1.70%) |
Apr 18, 2007 | 30.95 | 32.60 | 30.71 | 31.68 | 1,506,295 | +0.54(+1.73%) |
Apr 17, 2007 | 30.90 | 31.48 | 30.90 | 31.15 | 484,714 | +0.05(+0.16%) |
Apr 16, 2007 | 30.71 | 31.15 | 30.54 | 31.10 | 324,369 | +0.31(+1.02%) |
Apr 13, 2007 | 30.90 | 31.32 | 30.47 | 30.78 | 564,783 | -0.07(-0.22%) |
Apr 12, 2007 | 31.15 | 31.16 | 30.56 | 30.85 | 682,690 | -0.29(-0.94%) |
Apr 11, 2007 | 31.63 | 31.63 | 31.05 | 31.15 | 538,298 | -0.33(-1.06%) |
Apr 10, 2007 | 31.49 | 31.78 | 31.39 | 31.48 | 667,657 | -0.10(-0.31%) |
Apr 09, 2007 | 30.85 | 31.71 | 30.82 | 31.58 | 903,572 | +0.56(+1.80%) |
Apr 05, 2007 | 31.10 | 31.22 | 30.81 | 31.02 | 135,085 | -0.24(-0.78%) |
Apr 04, 2007 | 31.05 | 31.41 | 30.96 | 31.26 | 514,778 | +0.12(+0.38%) |
Apr 03, 2007 | 30.80 | 31.35 | 30.80 | 31.15 | 962,985 | +0.52(+1.69%) |