Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.32 | 34.54 | 34.09 | 34.25 | 480,834 | +0.10(+0.29%) |
Jun 28, 2007 | 34.41 | 34.59 | 34.02 | 34.15 | 431,135 | -0.26(-0.75%) |
Jun 27, 2007 | 34.03 | 34.44 | 33.59 | 34.41 | 382,272 | +0.38(+1.12%) |
Jun 26, 2007 | 33.70 | 34.29 | 33.70 | 34.03 | 630,346 | +0.45(+1.33%) |
Jun 25, 2007 | 34.12 | 34.29 | 33.55 | 33.58 | 362,505 | -0.50(-1.45%) |
Jun 22, 2007 | 33.76 | 34.15 | 33.55 | 34.08 | 716,935 | +0.23(+0.68%) |
Jun 21, 2007 | 33.98 | 34.12 | 33.50 | 33.85 | 599,720 | -0.32(-0.93%) |
Jun 20, 2007 | 34.59 | 34.82 | 34.16 | 34.16 | 600,137 | -0.33(-0.96%) |
Jun 19, 2007 | 34.37 | 34.64 | 34.28 | 34.49 | 379,210 | +0.02(+0.06%) |
Jun 18, 2007 | 34.34 | 34.59 | 34.24 | 34.47 | 578,142 | +0.15(+0.44%) |
Jun 15, 2007 | 34.48 | 34.54 | 34.30 | 34.32 | 717,910 | -0.12(-0.35%) |
Jun 14, 2007 | 34.49 | 34.59 | 34.10 | 34.44 | 571,878 | -0.27(-0.79%) |
Jun 13, 2007 | 34.41 | 34.83 | 34.35 | 34.72 | 467,470 | +0.48(+1.41%) |
Jun 12, 2007 | 34.12 | 34.52 | 33.77 | 34.24 | 681,297 | +0.04(+0.10%) |
Jun 11, 2007 | 33.19 | 34.41 | 33.14 | 34.20 | 608,351 | +1.00(+3.01%) |
Jun 08, 2007 | 32.94 | 33.24 | 32.74 | 33.20 | 431,692 | +0.17(+0.50%) |
Jun 07, 2007 | 33.62 | 33.63 | 33.04 | 33.04 | 463,154 | -0.70(-2.09%) |
Jun 06, 2007 | 34.44 | 34.44 | 33.68 | 33.74 | 467,779 | -0.78(-2.25%) |
Jun 05, 2007 | 34.63 | 34.70 | 34.31 | 34.52 | 383,386 | -0.14(-0.41%) |
Jun 04, 2007 | 34.62 | 34.77 | 34.47 | 34.66 | 429,047 | -0.11(-0.31%) |
Jun 01, 2007 | 34.67 | 34.95 | 34.42 | 34.77 | 441,437 | +0.06(+0.19%) |
May 31, 2007 | 34.26 | 34.82 | 34.27 | 34.70 | 1,453,918 | +0.45(+1.30%) |
May 30, 2007 | 33.55 | 34.34 | 33.29 | 34.26 | 872,100 | +0.50(+1.49%) |
May 29, 2007 | 33.54 | 34.16 | 33.50 | 33.75 | 370,161 | +0.22(+0.64%) |
May 25, 2007 | 33.19 | 33.60 | 32.97 | 33.54 | 276,890 | +0.37(+1.10%) |
May 24, 2007 | 33.96 | 33.96 | 33.11 | 33.17 | 400,927 | -0.72(-2.12%) |
May 23, 2007 | 34.00 | 34.15 | 33.70 | 33.89 | 294,570 | -0.14(-0.40%) |
May 22, 2007 | 33.94 | 34.16 | 33.83 | 34.03 | 322,969 | +0.17(+0.51%) |
May 21, 2007 | 33.36 | 33.97 | 33.36 | 33.86 | 427,098 | +0.37(+1.12%) |
May 18, 2007 | 33.37 | 33.73 | 33.12 | 33.48 | 414,013 | +0.26(+0.78%) |
May 17, 2007 | 32.65 | 33.48 | 32.65 | 33.22 | 502,829 | +0.45(+1.38%) |
May 16, 2007 | 32.66 | 32.96 | 32.55 | 32.77 | 488,073 | +0.19(+0.57%) |
May 15, 2007 | 32.90 | 33.15 | 32.57 | 32.58 | 600,589 | -0.24(-0.74%) |
May 14, 2007 | 32.86 | 33.01 | 31.97 | 32.83 | 1,228,268 | -0.21(-0.63%) |
May 11, 2007 | 33.15 | 33.19 | 32.86 | 33.04 | 355,126 | -0.03(-0.09%) |
May 10, 2007 | 33.22 | 33.26 | 32.91 | 33.06 | 639,395 | -0.42(-1.24%) |
May 09, 2007 | 33.08 | 33.58 | 32.99 | 33.48 | 255,730 | +0.27(+0.80%) |
May 08, 2007 | 33.02 | 33.26 | 32.69 | 33.22 | 469,140 | -0.04(-0.13%) |
May 07, 2007 | 33.15 | 33.58 | 33.04 | 33.26 | 436,008 | +0.20(+0.61%) |
May 04, 2007 | 32.94 | 33.31 | 32.87 | 33.06 | 432,806 | +0.12(+0.35%) |
May 03, 2007 | 32.82 | 33.08 | 32.66 | 32.94 | 728,908 | +0.11(+0.35%) |
May 02, 2007 | 31.82 | 33.14 | 31.82 | 32.83 | 1,107,422 | +1.22(+3.86%) |
May 01, 2007 | 32.45 | 32.53 | 31.21 | 31.61 | 1,150,455 | -0.93(-2.87%) |
Apr 30, 2007 | 33.19 | 33.55 | 32.50 | 32.54 | 484,592 | -0.51(-1.54%) |
Apr 27, 2007 | 33.73 | 33.73 | 32.86 | 33.05 | 988,675 | -0.17(-0.52%) |
Apr 26, 2007 | 33.56 | 33.93 | 30.97 | 33.22 | 1,851,365 | -2.53(-7.07%) |
Apr 25, 2007 | 35.37 | 35.82 | 35.11 | 35.75 | 354,013 | +0.52(+1.49%) |
Apr 24, 2007 | 35.23 | 35.49 | 34.88 | 35.23 | 383,943 | +0.09(+0.25%) |
Apr 23, 2007 | 34.95 | 35.17 | 34.89 | 35.14 | 155,359 | +0.06(+0.18%) |
Apr 20, 2007 | 34.92 | 35.08 | 34.67 | 35.08 | 400,509 | +0.42(+1.20%) |
Apr 19, 2007 | 34.82 | 34.87 | 34.39 | 34.66 | 308,769 | -0.36(-1.03%) |
Apr 18, 2007 | 35.37 | 35.37 | 34.95 | 35.02 | 311,414 | -0.19(-0.55%) |
Apr 17, 2007 | 35.13 | 35.27 | 34.87 | 35.21 | 292,203 | +0.21(+0.60%) |
Apr 16, 2007 | 34.62 | 35.00 | 34.47 | 35.00 | 275,915 | +0.52(+1.50%) |
Apr 13, 2007 | 35.21 | 35.26 | 33.99 | 34.49 | 598,745 | -0.78(-2.22%) |
Apr 12, 2007 | 34.82 | 35.31 | 33.00 | 35.27 | 217,586 | +0.31(+0.88%) |
Apr 11, 2007 | 34.96 | 35.21 | 34.68 | 34.96 | 299,581 | +0.06(+0.16%) |
Apr 10, 2007 | 34.37 | 35.18 | 34.37 | 34.90 | 430,439 | +0.18(+0.52%) |
Apr 09, 2007 | 34.47 | 34.89 | 34.47 | 34.72 | 311,832 | +0.44(+1.28%) |
Apr 05, 2007 | 34.48 | 34.62 | 34.22 | 34.29 | 357,911 | -0.34(-0.98%) |
Apr 04, 2007 | 34.54 | 34.81 | 34.22 | 34.62 | 495,312 | +0.14(+0.42%) |
Apr 03, 2007 | 34.31 | 34.70 | 34.19 | 34.48 | 534,152 | +0.34(+1.01%) |