Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.09 | 30.37 | 29.49 | 29.86 | 2,018,684 | -0.13(-0.45%) |
Jun 28, 2007 | 29.97 | 30.26 | 29.68 | 30.00 | 2,270,274 | -0.07(-0.25%) |
Jun 27, 2007 | 29.79 | 30.13 | 29.27 | 30.07 | 2,977,471 | +0.18(+0.60%) |
Jun 26, 2007 | 30.07 | 30.37 | 29.82 | 29.89 | 4,189,702 | +0.02(+0.05%) |
Jun 25, 2007 | 30.79 | 30.97 | 29.73 | 29.88 | 4,944,111 | -0.94(-3.05%) |
Jun 22, 2007 | 30.80 | 31.41 | 30.49 | 30.82 | 5,330,838 | -0.12(-0.39%) |
Jun 21, 2007 | 30.58 | 31.09 | 30.06 | 30.94 | 2,984,991 | +0.36(+1.17%) |
Jun 20, 2007 | 31.15 | 31.76 | 30.50 | 30.58 | 3,639,533 | -0.43(-1.40%) |
Jun 19, 2007 | 30.95 | 31.09 | 30.73 | 31.01 | 2,117,173 | +0.06(+0.19%) |
Jun 18, 2007 | 30.95 | 31.10 | 30.71 | 30.95 | 2,989,131 | -0.01(-0.05%) |
Jun 15, 2007 | 30.71 | 31.21 | 30.70 | 30.97 | 4,997,067 | +0.67(+2.22%) |
Jun 14, 2007 | 29.83 | 30.82 | 29.82 | 30.29 | 7,055,703 | +0.54(+1.81%) |
Jun 13, 2007 | 30.34 | 30.61 | 29.37 | 29.76 | 7,837,177 | -0.54(-1.77%) |
Jun 12, 2007 | 31.07 | 31.16 | 30.16 | 30.29 | 4,364,011 | -1.28(-4.07%) |
Jun 11, 2007 | 31.25 | 31.82 | 30.74 | 31.58 | 3,131,017 | +0.33(+1.05%) |
Jun 08, 2007 | 29.86 | 31.43 | 29.86 | 31.25 | 5,172,903 | +1.39(+4.65%) |
Jun 07, 2007 | 30.89 | 31.04 | 29.83 | 29.86 | 5,463,584 | -1.06(-3.43%) |
Jun 06, 2007 | 30.94 | 31.47 | 30.47 | 30.92 | 19,115,118 | +1.13(+3.80%) |
Jun 05, 2007 | 29.76 | 29.86 | 29.01 | 29.79 | 8,026,190 | -0.10(-0.34%) |
Jun 04, 2007 | 29.79 | 29.91 | 29.44 | 29.89 | 4,706,256 | +0.02(+0.05%) |
Jun 01, 2007 | 30.74 | 30.74 | 29.58 | 29.88 | 6,555,912 | -0.78(-2.53%) |
May 31, 2007 | 29.67 | 30.83 | 29.62 | 30.65 | 5,686,908 | +1.16(+3.95%) |
May 30, 2007 | 28.22 | 29.58 | 28.04 | 29.49 | 4,488,769 | +1.05(+3.67%) |
May 29, 2007 | 28.44 | 28.64 | 28.13 | 28.44 | 2,000,229 | -0.06(-0.21%) |
May 25, 2007 | 28.52 | 28.73 | 28.17 | 28.50 | 3,462,882 | +0.10(+0.37%) |
May 24, 2007 | 28.43 | 28.44 | 27.77 | 28.40 | 3,546,009 | -0.04(-0.16%) |
May 23, 2007 | 28.14 | 28.74 | 28.08 | 28.44 | 3,573,486 | +0.36(+1.28%) |
May 22, 2007 | 27.43 | 28.29 | 27.35 | 28.08 | 6,537,692 | +0.66(+2.40%) |
May 21, 2007 | 26.71 | 27.49 | 26.55 | 27.43 | 5,709,471 | +0.70(+2.63%) |
May 18, 2007 | 26.32 | 26.83 | 26.07 | 26.73 | 4,910,603 | +0.39(+1.47%) |
May 17, 2007 | 26.05 | 26.43 | 25.68 | 26.34 | 6,597,269 | +0.21(+0.80%) |
May 16, 2007 | 26.16 | 26.38 | 25.58 | 26.13 | 6,087,211 | +0.25(+0.98%) |
May 15, 2007 | 26.55 | 26.65 | 25.71 | 25.88 | 3,473,719 | -0.52(-1.98%) |
May 14, 2007 | 26.73 | 26.76 | 26.35 | 26.40 | 2,879,727 | -0.42(-1.56%) |
May 11, 2007 | 26.76 | 27.02 | 26.38 | 26.82 | 3,438,293 | -0.27(-0.99%) |
May 10, 2007 | 26.74 | 27.17 | 26.53 | 27.08 | 4,302,300 | +0.30(+1.11%) |
May 09, 2007 | 26.82 | 27.02 | 26.37 | 26.79 | 4,504,154 | -0.09(-0.33%) |
May 08, 2007 | 27.19 | 27.19 | 26.55 | 26.88 | 4,472,799 | -0.36(-1.32%) |
May 07, 2007 | 27.11 | 27.25 | 26.83 | 27.23 | 4,548,298 | +0.03(+0.11%) |
May 04, 2007 | 26.58 | 27.43 | 26.44 | 27.20 | 8,068,510 | +0.73(+2.76%) |
May 03, 2007 | 26.05 | 26.53 | 25.95 | 26.47 | 6,007,514 | +0.39(+1.49%) |
May 02, 2007 | 25.50 | 26.11 | 25.43 | 26.08 | 3,907,670 | +0.74(+2.90%) |
May 01, 2007 | 25.46 | 25.62 | 25.02 | 25.35 | 3,903,145 | -0.11(-0.43%) |
Apr 30, 2007 | 25.16 | 25.85 | 25.10 | 25.46 | 5,979,474 | +0.36(+1.43%) |
Apr 27, 2007 | 25.04 | 25.23 | 24.96 | 25.10 | 3,303,469 | -0.03(-0.12%) |
Apr 26, 2007 | 24.80 | 25.20 | 24.41 | 25.13 | 6,555,217 | +0.37(+1.51%) |
Apr 25, 2007 | 23.70 | 24.81 | 23.52 | 24.76 | 4,950,227 | +1.12(+4.74%) |
Apr 24, 2007 | 23.89 | 24.07 | 23.38 | 23.64 | 3,948,443 | -0.33(-1.37%) |
Apr 23, 2007 | 23.74 | 24.05 | 23.56 | 23.96 | 4,405,527 | +0.39(+1.65%) |
Apr 20, 2007 | 23.46 | 23.77 | 23.32 | 23.58 | 3,849,191 | +0.24(+1.02%) |
Apr 19, 2007 | 23.25 | 23.65 | 22.92 | 23.34 | 5,583,346 | -0.15(-0.64%) |
Apr 18, 2007 | 22.68 | 23.49 | 22.41 | 23.49 | 8,249,436 | +0.63(+2.74%) |
Apr 17, 2007 | 23.90 | 24.32 | 22.77 | 22.86 | 21,327,252 | -2.33(-9.25%) |
Apr 16, 2007 | 24.46 | 25.25 | 24.40 | 25.19 | 4,938,112 | +0.90(+3.69%) |
Apr 13, 2007 | 24.31 | 24.40 | 23.99 | 24.29 | 1,772,624 | +0.12(+0.49%) |
Apr 12, 2007 | 24.07 | 24.31 | 23.95 | 24.17 | 3,367,855 | -0.04(-0.18%) |
Apr 11, 2007 | 24.01 | 24.26 | 23.68 | 24.22 | 6,368,850 | +0.90(+3.84%) |
Apr 10, 2007 | 22.99 | 23.32 | 22.80 | 23.32 | 6,524,995 | +0.46(+2.02%) |
Apr 09, 2007 | 22.83 | 22.95 | 22.69 | 22.86 | 3,040,135 | +0.07(+0.33%) |
Apr 05, 2007 | 22.59 | 22.90 | 22.38 | 22.78 | 3,639,160 | +0.09(+0.39%) |
Apr 04, 2007 | 22.41 | 22.80 | 22.37 | 22.69 | 4,141,063 | +0.22(+1.00%) |
Apr 03, 2007 | 22.31 | 22.50 | 21.95 | 22.47 | 4,874,613 | +0.52(+2.38%) |