Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.94 | 30.48 | 29.74 | 29.92 | 481,367 | -0.14(-0.46%) |
Jun 28, 2007 | 30.88 | 31.02 | 29.84 | 30.06 | 571,372 | -0.93(-3.00%) |
Jun 27, 2007 | 30.94 | 31.08 | 30.33 | 30.99 | 303,871 | -0.08(-0.25%) |
Jun 26, 2007 | 31.39 | 31.68 | 30.84 | 31.07 | 444,494 | -0.24(-0.78%) |
Jun 25, 2007 | 31.47 | 31.50 | 31.20 | 31.31 | 228,280 | -0.16(-0.49%) |
Jun 22, 2007 | 31.26 | 31.88 | 30.91 | 31.47 | 1,190,680 | +0.20(+0.65%) |
Jun 21, 2007 | 31.32 | 31.54 | 31.14 | 31.26 | 166,266 | +0.01(+0.02%) |
Jun 20, 2007 | 31.72 | 31.73 | 31.10 | 31.26 | 141,627 | -0.38(-1.19%) |
Jun 19, 2007 | 31.80 | 32.02 | 31.45 | 31.63 | 209,676 | -0.17(-0.53%) |
Jun 18, 2007 | 31.97 | 32.21 | 31.71 | 31.80 | 207,497 | -0.11(-0.36%) |
Jun 15, 2007 | 32.48 | 32.62 | 31.72 | 31.91 | 274,708 | -0.42(-1.29%) |
Jun 14, 2007 | 32.28 | 32.61 | 32.17 | 32.33 | 185,205 | -0.01(-0.04%) |
Jun 13, 2007 | 32.16 | 32.57 | 32.16 | 32.34 | 670,595 | +0.39(+1.23%) |
Jun 12, 2007 | 32.84 | 32.84 | 31.95 | 31.95 | 427,062 | -0.98(-2.97%) |
Jun 11, 2007 | 33.27 | 33.27 | 32.83 | 32.93 | 428,571 | -0.28(-0.84%) |
Jun 08, 2007 | 33.41 | 33.56 | 33.11 | 33.21 | 185,205 | -0.20(-0.61%) |
Jun 07, 2007 | 33.65 | 33.65 | 31.48 | 33.41 | 341,583 | -0.15(-0.44%) |
Jun 06, 2007 | 33.97 | 34.00 | 33.45 | 33.56 | 169,618 | -0.41(-1.21%) |
Jun 05, 2007 | 34.29 | 34.29 | 33.93 | 33.97 | 153,025 | -0.03(-0.09%) |
Jun 04, 2007 | 33.84 | 34.19 | 33.39 | 34.00 | 254,427 | +0.17(+0.49%) |
Jun 01, 2007 | 33.44 | 34.28 | 33.37 | 33.84 | 233,476 | +0.41(+1.21%) |
May 31, 2007 | 32.49 | 33.80 | 32.47 | 33.43 | 1,337,839 | +0.87(+2.68%) |
May 30, 2007 | 32.54 | 32.60 | 32.22 | 32.56 | 246,550 | +0.04(+0.13%) |
May 29, 2007 | 32.40 | 32.70 | 32.22 | 32.52 | 147,997 | +0.12(+0.37%) |
May 25, 2007 | 32.40 | 32.57 | 32.18 | 32.40 | 115,648 | +0.00(+0.00%) |
May 24, 2007 | 32.55 | 32.60 | 32.25 | 32.40 | 125,705 | -0.11(-0.35%) |
May 23, 2007 | 32.22 | 32.80 | 32.21 | 32.51 | 187,887 | +0.29(+0.91%) |
May 22, 2007 | 32.28 | 32.28 | 32.15 | 32.22 | 772,333 | +0.01(+0.04%) |
May 21, 2007 | 32.22 | 32.25 | 31.72 | 32.21 | 93,189 | -0.01(-0.04%) |
May 18, 2007 | 32.16 | 32.34 | 32.16 | 32.22 | 149,505 | +0.08(+0.24%) |
May 17, 2007 | 32.22 | 32.22 | 31.48 | 32.14 | 561,818 | -0.16(-0.50%) |
May 16, 2007 | 32.42 | 32.57 | 32.18 | 32.30 | 84,138 | -0.07(-0.20%) |
May 15, 2007 | 32.41 | 32.48 | 32.35 | 32.37 | 163,416 | +0.00(+0.00%) |
May 14, 2007 | 32.40 | 32.58 | 32.23 | 32.37 | 110,453 | +0.12(+0.37%) |
May 11, 2007 | 32.34 | 32.43 | 32.13 | 32.25 | 157,550 | +0.09(+0.28%) |
May 10, 2007 | 32.40 | 32.47 | 31.56 | 32.16 | 169,618 | -0.30(-0.92%) |
May 09, 2007 | 32.22 | 33.03 | 32.22 | 32.46 | 312,084 | +0.24(+0.74%) |
May 08, 2007 | 32.22 | 32.28 | 32.13 | 32.22 | 216,045 | +0.01(+0.04%) |
May 07, 2007 | 32.09 | 32.28 | 32.04 | 32.21 | 310,743 | +0.09(+0.28%) |
May 04, 2007 | 32.13 | 32.41 | 32.11 | 32.12 | 195,262 | -0.02(-0.06%) |
May 03, 2007 | 31.35 | 32.47 | 31.32 | 32.13 | 1,080,227 | +1.46(+4.75%) |
May 02, 2007 | 30.44 | 30.71 | 30.44 | 30.68 | 222,414 | +0.26(+0.84%) |
May 01, 2007 | 30.46 | 30.52 | 30.16 | 30.42 | 161,740 | -0.01(-0.02%) |
Apr 30, 2007 | 30.70 | 30.73 | 30.34 | 30.43 | 128,051 | -0.24(-0.78%) |
Apr 27, 2007 | 30.57 | 30.67 | 30.55 | 30.67 | 66,372 | +0.02(+0.06%) |
Apr 26, 2007 | 30.57 | 30.74 | 30.56 | 30.65 | 103,916 | +0.00(+0.00%) |
Apr 25, 2007 | 30.74 | 30.78 | 30.55 | 30.65 | 75,758 | +0.01(+0.04%) |
Apr 24, 2007 | 30.68 | 30.79 | 30.60 | 30.64 | 54,975 | -0.03(-0.10%) |
Apr 23, 2007 | 30.64 | 30.73 | 30.64 | 30.67 | 36,705 | +0.09(+0.29%) |
Apr 20, 2007 | 30.55 | 30.61 | 30.37 | 30.58 | 95,703 | +0.02(+0.08%) |
Apr 19, 2007 | 30.37 | 30.70 | 30.34 | 30.55 | 236,325 | +0.12(+0.39%) |
Apr 18, 2007 | 30.58 | 30.58 | 30.31 | 30.43 | 177,328 | -0.06(-0.20%) |
Apr 17, 2007 | 30.63 | 30.79 | 30.49 | 30.49 | 165,092 | -0.13(-0.43%) |
Apr 16, 2007 | 30.82 | 30.82 | 30.36 | 30.63 | 130,565 | -0.23(-0.73%) |
Apr 13, 2007 | 30.13 | 30.85 | 30.09 | 30.85 | 97,044 | +0.81(+2.70%) |
Apr 12, 2007 | 30.37 | 30.54 | 29.86 | 30.04 | 172,300 | -0.33(-1.08%) |
Apr 11, 2007 | 30.45 | 30.56 | 30.18 | 30.37 | 650,147 | -0.05(-0.18%) |
Apr 10, 2007 | 30.48 | 30.48 | 30.37 | 30.42 | 244,203 | -0.05(-0.18%) |
Apr 09, 2007 | 30.58 | 30.65 | 30.46 | 30.48 | 181,686 | -0.12(-0.39%) |
Apr 05, 2007 | 30.77 | 31.17 | 30.45 | 30.60 | 333,705 | -0.28(-0.91%) |
Apr 04, 2007 | 30.58 | 30.97 | 30.34 | 30.88 | 506,005 | +0.29(+0.96%) |
Apr 03, 2007 | 30.29 | 30.79 | 30.20 | 30.58 | 522,096 | +0.22(+0.73%) |