Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.62 | 33.97 | 32.80 | 33.09 | 2,329,136 | -0.48(-1.44%) |
Jun 28, 2007 | 33.17 | 33.79 | 32.92 | 33.58 | 2,016,221 | +0.41(+1.23%) |
Jun 27, 2007 | 32.61 | 33.20 | 32.12 | 33.17 | 2,479,403 | +0.21(+0.64%) |
Jun 26, 2007 | 32.88 | 33.14 | 32.69 | 32.96 | 2,649,178 | +0.41(+1.27%) |
Jun 25, 2007 | 32.94 | 33.53 | 32.44 | 32.54 | 2,739,768 | -0.54(-1.64%) |
Jun 22, 2007 | 33.33 | 33.66 | 32.88 | 33.09 | 2,748,611 | -0.69(-2.04%) |
Jun 21, 2007 | 33.57 | 33.80 | 33.02 | 33.78 | 2,062,121 | +0.18(+0.55%) |
Jun 20, 2007 | 34.60 | 35.21 | 33.58 | 33.59 | 3,904,943 | -0.45(-1.31%) |
Jun 19, 2007 | 33.79 | 34.12 | 33.78 | 34.04 | 1,978,814 | -0.01(-0.04%) |
Jun 18, 2007 | 34.12 | 34.12 | 33.62 | 34.05 | 1,884,734 | -0.03(-0.07%) |
Jun 15, 2007 | 33.51 | 34.10 | 33.51 | 34.08 | 3,517,961 | +0.82(+2.47%) |
Jun 14, 2007 | 32.74 | 33.26 | 32.74 | 33.25 | 1,695,163 | +0.46(+1.40%) |
Jun 13, 2007 | 32.06 | 32.79 | 31.86 | 32.79 | 1,761,332 | +0.95(+2.98%) |
Jun 12, 2007 | 32.33 | 32.51 | 31.84 | 31.84 | 2,113,348 | -0.62(-1.91%) |
Jun 11, 2007 | 32.06 | 32.57 | 31.89 | 32.46 | 1,103,568 | +0.43(+1.33%) |
Jun 08, 2007 | 31.75 | 32.12 | 31.46 | 32.03 | 2,232,081 | +0.19(+0.58%) |
Jun 07, 2007 | 32.57 | 32.75 | 31.85 | 31.85 | 2,626,242 | -0.89(-2.71%) |
Jun 06, 2007 | 32.91 | 33.07 | 32.71 | 32.74 | 1,892,458 | -0.22(-0.66%) |
Jun 05, 2007 | 33.05 | 33.16 | 32.89 | 32.95 | 2,050,226 | -0.10(-0.31%) |
Jun 04, 2007 | 32.97 | 33.23 | 32.84 | 33.05 | 2,635,712 | -0.09(-0.27%) |
Jun 01, 2007 | 32.78 | 33.32 | 32.78 | 33.14 | 2,958,852 | +0.40(+1.21%) |
May 31, 2007 | 32.39 | 32.86 | 32.38 | 32.75 | 2,356,990 | +0.51(+1.58%) |
May 30, 2007 | 31.34 | 32.25 | 31.31 | 32.24 | 2,380,441 | +0.89(+2.83%) |
May 29, 2007 | 31.21 | 31.55 | 31.21 | 31.35 | 1,594,977 | +0.11(+0.35%) |
May 25, 2007 | 31.36 | 31.57 | 31.08 | 31.24 | 1,151,033 | -0.06(-0.18%) |
May 24, 2007 | 31.98 | 32.07 | 31.22 | 31.30 | 1,534,772 | -0.68(-2.13%) |
May 23, 2007 | 31.41 | 32.09 | 31.41 | 31.98 | 2,327,787 | +0.57(+1.83%) |
May 22, 2007 | 31.54 | 31.61 | 31.24 | 31.41 | 1,775,799 | -0.17(-0.53%) |
May 21, 2007 | 31.54 | 31.79 | 31.48 | 31.58 | 1,538,529 | -0.08(-0.26%) |
May 18, 2007 | 31.26 | 31.66 | 31.24 | 31.66 | 1,550,653 | +0.48(+1.55%) |
May 17, 2007 | 31.54 | 31.54 | 31.01 | 31.17 | 1,489,107 | -0.39(-1.23%) |
May 16, 2007 | 31.24 | 31.60 | 31.24 | 31.56 | 1,109,826 | +0.33(+1.04%) |
May 15, 2007 | 31.68 | 31.95 | 31.20 | 31.24 | 1,258,209 | -0.27(-0.85%) |
May 14, 2007 | 32.05 | 32.33 | 31.42 | 31.51 | 1,764,125 | -0.61(-1.91%) |
May 11, 2007 | 32.08 | 32.12 | 31.53 | 32.12 | 1,750,016 | +0.43(+1.37%) |
May 10, 2007 | 32.10 | 32.35 | 31.65 | 31.68 | 2,950,631 | -0.53(-1.64%) |
May 09, 2007 | 31.72 | 32.30 | 31.60 | 32.21 | 1,608,851 | +0.49(+1.55%) |
May 08, 2007 | 31.72 | 31.89 | 31.59 | 31.72 | 1,101,735 | -0.16(-0.50%) |
May 07, 2007 | 32.14 | 32.33 | 31.78 | 31.88 | 1,483,361 | -0.12(-0.38%) |
May 04, 2007 | 31.56 | 32.10 | 31.43 | 32.00 | 1,906,449 | +0.51(+1.62%) |
May 03, 2007 | 31.58 | 31.82 | 31.22 | 31.49 | 2,130,665 | -0.06(-0.18%) |
May 02, 2007 | 31.53 | 31.91 | 31.40 | 31.55 | 2,375,687 | -0.03(-0.08%) |
May 01, 2007 | 31.79 | 31.85 | 30.61 | 31.58 | 1,929,687 | -0.11(-0.34%) |
Apr 30, 2007 | 31.89 | 32.02 | 31.64 | 31.68 | 2,031,514 | -0.11(-0.34%) |
Apr 27, 2007 | 31.88 | 31.95 | 31.71 | 31.79 | 3,008,045 | -0.11(-0.34%) |
Apr 26, 2007 | 32.21 | 32.21 | 31.63 | 31.90 | 2,419,663 | -0.34(-1.05%) |
Apr 25, 2007 | 31.92 | 32.33 | 31.72 | 32.24 | 4,237,528 | -0.45(-1.37%) |
Apr 24, 2007 | 32.76 | 32.81 | 32.35 | 32.69 | 2,227,889 | +0.15(+0.45%) |
Apr 23, 2007 | 32.57 | 32.79 | 32.49 | 32.54 | 1,599,391 | +0.03(+0.08%) |
Apr 20, 2007 | 32.50 | 32.58 | 31.49 | 32.51 | 2,396,831 | +0.45(+1.41%) |
Apr 19, 2007 | 32.45 | 32.50 | 31.99 | 32.06 | 2,086,325 | -0.44(-1.35%) |
Apr 18, 2007 | 32.05 | 32.63 | 32.04 | 32.50 | 1,609,704 | +0.40(+1.23%) |
Apr 17, 2007 | 32.08 | 32.42 | 31.97 | 32.10 | 1,554,364 | +0.11(+0.36%) |
Apr 16, 2007 | 31.25 | 31.99 | 31.18 | 31.99 | 1,619,914 | +0.77(+2.47%) |
Apr 13, 2007 | 31.00 | 31.26 | 30.80 | 31.22 | 981,400 | +0.22(+0.72%) |
Apr 12, 2007 | 30.70 | 31.02 | 30.56 | 30.99 | 900,065 | +0.22(+0.70%) |
Apr 11, 2007 | 30.98 | 31.09 | 30.54 | 30.78 | 1,374,291 | -0.20(-0.66%) |
Apr 10, 2007 | 31.06 | 31.12 | 30.89 | 30.98 | 1,225,944 | -0.08(-0.25%) |
Apr 09, 2007 | 30.94 | 31.21 | 30.85 | 31.06 | 901,737 | +0.15(+0.50%) |
Apr 05, 2007 | 30.78 | 30.92 | 30.70 | 30.91 | 1,182,587 | -0.04(-0.14%) |
Apr 04, 2007 | 30.88 | 31.00 | 30.64 | 30.95 | 1,297,564 | +0.17(+0.54%) |
Apr 03, 2007 | 30.50 | 30.86 | 30.36 | 30.78 | 1,725,140 | +0.66(+2.18%) |