Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.93 | 34.38 | 33.93 | 34.09 | 325,595 | +0.33(+0.96%) |
Jun 28, 2007 | 34.38 | 34.38 | 33.46 | 33.77 | 633,950 | +0.32(+0.95%) |
Jun 27, 2007 | 31.94 | 33.57 | 31.74 | 33.45 | 337,090 | +1.28(+3.99%) |
Jun 26, 2007 | 32.02 | 32.47 | 31.51 | 32.17 | 438,438 | +0.14(+0.45%) |
Jun 25, 2007 | 31.63 | 32.03 | 31.56 | 32.02 | 323,495 | +0.49(+1.55%) |
Jun 22, 2007 | 32.32 | 32.32 | 31.32 | 31.53 | 478,115 | -0.75(-2.33%) |
Jun 21, 2007 | 33.09 | 33.09 | 32.16 | 32.28 | 315,538 | -0.80(-2.41%) |
Jun 20, 2007 | 33.71 | 33.90 | 33.03 | 33.08 | 373,451 | -0.07(-0.22%) |
Jun 19, 2007 | 33.52 | 33.69 | 33.15 | 33.15 | 228,337 | -0.55(-1.64%) |
Jun 18, 2007 | 33.44 | 33.70 | 33.43 | 33.70 | 193,301 | +0.31(+0.92%) |
Jun 15, 2007 | 33.22 | 33.51 | 33.22 | 33.40 | 291,334 | +0.59(+1.79%) |
Jun 14, 2007 | 33.15 | 33.28 | 32.61 | 32.81 | 248,783 | -0.34(-1.04%) |
Jun 13, 2007 | 32.21 | 33.76 | 32.21 | 33.15 | 721,704 | +1.95(+6.23%) |
Jun 12, 2007 | 31.43 | 31.83 | 31.14 | 31.21 | 257,956 | -0.45(-1.43%) |
Jun 11, 2007 | 30.35 | 31.72 | 30.33 | 31.66 | 723,583 | +1.15(+3.77%) |
Jun 08, 2007 | 30.65 | 30.97 | 30.37 | 30.51 | 385,166 | -0.30(-0.97%) |
Jun 07, 2007 | 31.97 | 32.18 | 30.72 | 30.81 | 313,084 | -1.07(-3.35%) |
Jun 06, 2007 | 32.12 | 32.12 | 31.22 | 31.88 | 327,364 | +0.04(+0.11%) |
Jun 05, 2007 | 31.94 | 32.08 | 31.67 | 31.84 | 231,763 | -0.10(-0.31%) |
Jun 04, 2007 | 32.39 | 32.41 | 31.71 | 31.94 | 221,374 | -0.39(-1.20%) |
Jun 01, 2007 | 33.20 | 33.27 | 32.27 | 32.33 | 549,843 | -0.61(-1.84%) |
May 31, 2007 | 33.18 | 33.18 | 32.59 | 32.93 | 344,716 | +0.47(+1.45%) |
May 30, 2007 | 32.32 | 32.56 | 32.17 | 32.46 | 118,589 | -0.20(-0.61%) |
May 29, 2007 | 33.21 | 33.21 | 32.31 | 32.66 | 210,322 | -0.15(-0.47%) |
May 25, 2007 | 32.81 | 33.25 | 32.35 | 32.82 | 222,368 | +0.24(+0.72%) |
May 24, 2007 | 33.30 | 33.37 | 32.51 | 32.58 | 518,013 | -0.57(-1.72%) |
May 23, 2007 | 32.86 | 33.57 | 32.72 | 33.15 | 287,355 | +0.52(+1.58%) |
May 22, 2007 | 33.70 | 34.02 | 32.36 | 32.64 | 411,249 | +0.01(+0.03%) |
May 21, 2007 | 31.23 | 32.97 | 31.23 | 32.63 | 301,980 | +1.40(+4.49%) |
May 18, 2007 | 31.18 | 31.23 | 30.63 | 31.22 | 276,966 | -0.01(-0.03%) |
May 17, 2007 | 31.58 | 31.73 | 31.22 | 31.23 | 204,685 | -0.48(-1.51%) |
May 16, 2007 | 32.16 | 32.66 | 31.51 | 31.71 | 315,648 | -0.55(-1.71%) |
May 15, 2007 | 32.74 | 32.84 | 32.13 | 32.27 | 374,998 | -0.21(-0.64%) |
May 14, 2007 | 33.40 | 33.50 | 32.13 | 32.47 | 275,861 | -0.76(-2.29%) |
May 11, 2007 | 32.75 | 33.41 | 32.56 | 33.23 | 166,445 | +0.68(+2.08%) |
May 10, 2007 | 33.70 | 33.76 | 32.48 | 32.55 | 336,648 | -1.24(-3.67%) |
May 09, 2007 | 34.38 | 34.49 | 33.62 | 33.79 | 209,880 | -0.43(-1.24%) |
May 08, 2007 | 34.92 | 34.92 | 33.79 | 34.22 | 265,140 | -0.64(-1.84%) |
May 07, 2007 | 34.63 | 34.86 | 34.29 | 34.86 | 195,622 | +0.27(+0.78%) |
May 04, 2007 | 34.37 | 34.59 | 34.05 | 34.59 | 219,053 | +0.22(+0.63%) |
May 03, 2007 | 34.84 | 34.84 | 34.00 | 34.37 | 217,506 | -0.02(-0.05%) |
May 02, 2007 | 34.19 | 34.55 | 34.04 | 34.39 | 490,316 | +0.33(+0.98%) |
May 01, 2007 | 33.03 | 34.06 | 33.03 | 34.06 | 746,452 | +1.04(+3.15%) |
Apr 30, 2007 | 35.56 | 35.63 | 33.01 | 33.02 | 1,321,282 | -4.30(-11.52%) |
Apr 27, 2007 | 37.27 | 37.49 | 36.74 | 37.31 | 244,694 | +0.05(+0.12%) |
Apr 26, 2007 | 37.25 | 37.34 | 37.14 | 37.27 | 86,427 | +0.03(+0.07%) |
Apr 25, 2007 | 37.07 | 37.39 | 36.97 | 37.24 | 89,632 | +0.44(+1.20%) |
Apr 24, 2007 | 37.08 | 37.36 | 36.73 | 36.80 | 63,660 | -0.36(-0.97%) |
Apr 23, 2007 | 37.34 | 37.40 | 36.92 | 37.16 | 46,197 | -0.07(-0.19%) |
Apr 20, 2007 | 37.31 | 37.36 | 36.77 | 37.23 | 161,803 | +0.38(+1.03%) |
Apr 19, 2007 | 37.23 | 37.41 | 36.78 | 36.85 | 207,117 | -0.98(-2.58%) |
Apr 18, 2007 | 37.96 | 38.00 | 37.40 | 37.83 | 309,680 | +0.04(+0.10%) |
Apr 17, 2007 | 38.25 | 38.25 | 37.53 | 37.79 | 157,492 | +0.05(+0.12%) |
Apr 16, 2007 | 37.77 | 37.88 | 37.54 | 37.75 | 68,412 | +0.60(+1.61%) |
Apr 13, 2007 | 36.92 | 37.29 | 36.44 | 37.15 | 133,178 | +0.23(+0.61%) |
Apr 12, 2007 | 36.65 | 36.92 | 36.32 | 36.92 | 103,558 | +0.19(+0.52%) |
Apr 11, 2007 | 37.09 | 37.11 | 36.60 | 36.73 | 184,128 | -0.35(-0.95%) |
Apr 10, 2007 | 37.64 | 37.64 | 36.64 | 37.09 | 136,383 | -0.45(-1.21%) |
Apr 09, 2007 | 36.62 | 37.54 | 36.62 | 37.54 | 261,935 | +0.68(+1.84%) |
Apr 05, 2007 | 37.36 | 37.36 | 36.50 | 36.86 | 146,440 | -0.39(-1.04%) |
Apr 04, 2007 | 37.46 | 37.55 | 37.05 | 37.25 | 205,569 | -0.21(-0.56%) |
Apr 03, 2007 | 38.27 | 38.73 | 37.17 | 37.46 | 128,978 | -0.53(-1.41%) |