Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.34 | 32.55 | 32.01 | 32.06 | 175,104 | -0.43(-1.32%) |
Jun 28, 2007 | 32.48 | 32.78 | 32.47 | 32.49 | 126,808 | +0.05(+0.15%) |
Jun 27, 2007 | 31.74 | 32.46 | 31.74 | 32.44 | 393,303 | +0.58(+1.81%) |
Jun 26, 2007 | 32.20 | 32.25 | 31.85 | 31.86 | 249,901 | -0.25(-0.77%) |
Jun 25, 2007 | 32.30 | 32.51 | 32.01 | 32.11 | 289,033 | -0.20(-0.62%) |
Jun 22, 2007 | 32.56 | 32.65 | 32.17 | 32.31 | 186,001 | -0.36(-1.09%) |
Jun 21, 2007 | 32.48 | 32.71 | 32.24 | 32.66 | 307,113 | +0.12(+0.37%) |
Jun 20, 2007 | 33.12 | 33.12 | 32.54 | 32.54 | 362,839 | -0.47(-1.43%) |
Jun 19, 2007 | 32.83 | 33.08 | 32.72 | 33.02 | 101,793 | +0.03(+0.10%) |
Jun 18, 2007 | 33.19 | 33.19 | 32.83 | 32.98 | 186,249 | -0.07(-0.22%) |
Jun 15, 2007 | 32.92 | 33.21 | 32.92 | 33.06 | 159,253 | +0.46(+1.41%) |
Jun 14, 2007 | 32.44 | 32.78 | 32.44 | 32.60 | 347,236 | +0.30(+0.93%) |
Jun 13, 2007 | 31.98 | 32.48 | 31.98 | 32.30 | 1,016,694 | +0.38(+1.20%) |
Jun 12, 2007 | 32.24 | 32.36 | 31.89 | 31.91 | 131,266 | -0.48(-1.48%) |
Jun 11, 2007 | 32.30 | 32.60 | 32.25 | 32.39 | 69,595 | -0.02(-0.07%) |
Jun 08, 2007 | 32.08 | 32.49 | 31.98 | 32.42 | 170,150 | +0.30(+0.93%) |
Jun 07, 2007 | 32.57 | 32.63 | 32.07 | 32.12 | 272,191 | -0.59(-1.81%) |
Jun 06, 2007 | 32.87 | 32.87 | 32.57 | 32.71 | 198,137 | -0.40(-1.20%) |
Jun 05, 2007 | 33.21 | 33.29 | 32.94 | 33.11 | 196,404 | -0.28(-0.85%) |
Jun 04, 2007 | 33.19 | 33.39 | 33.15 | 33.39 | 211,016 | +0.05(+0.15%) |
Jun 01, 2007 | 33.11 | 33.47 | 33.11 | 33.34 | 130,770 | +0.34(+1.03%) |
May 31, 2007 | 32.95 | 33.15 | 32.91 | 33.00 | 187,487 | +0.06(+0.17%) |
May 30, 2007 | 32.43 | 32.95 | 32.43 | 32.95 | 161,482 | +0.24(+0.73%) |
May 29, 2007 | 32.45 | 32.77 | 32.45 | 32.71 | 165,445 | +0.30(+0.92%) |
May 25, 2007 | 32.30 | 32.47 | 32.22 | 32.41 | 149,841 | +0.27(+0.84%) |
May 24, 2007 | 32.54 | 32.83 | 32.04 | 32.14 | 163,711 | -0.46(-1.42%) |
May 23, 2007 | 32.78 | 33.02 | 32.57 | 32.60 | 140,182 | -0.10(-0.31%) |
May 22, 2007 | 32.57 | 32.80 | 32.44 | 32.70 | 193,184 | +0.21(+0.65%) |
May 21, 2007 | 32.05 | 32.63 | 32.05 | 32.49 | 391,817 | +0.36(+1.12%) |
May 18, 2007 | 31.83 | 32.24 | 31.79 | 32.14 | 291,014 | +0.21(+0.67%) |
May 17, 2007 | 32.05 | 32.05 | 31.79 | 31.92 | 130,523 | -0.15(-0.48%) |
May 16, 2007 | 31.88 | 32.09 | 31.73 | 32.07 | 145,878 | +0.23(+0.71%) |
May 15, 2007 | 32.06 | 32.34 | 31.82 | 31.85 | 418,566 | -0.28(-0.87%) |
May 14, 2007 | 32.36 | 32.45 | 32.05 | 32.13 | 163,216 | -0.27(-0.84%) |
May 11, 2007 | 32.29 | 32.42 | 32.15 | 32.40 | 151,327 | +0.41(+1.29%) |
May 10, 2007 | 32.40 | 32.43 | 31.96 | 31.99 | 375,718 | -0.61(-1.87%) |
May 09, 2007 | 32.20 | 32.68 | 32.20 | 32.60 | 240,737 | +0.21(+0.66%) |
May 08, 2007 | 32.26 | 32.40 | 32.04 | 32.38 | 79,998 | -0.05(-0.16%) |
May 07, 2007 | 32.41 | 32.52 | 32.40 | 32.43 | 188,478 | +0.00(+0.00%) |
May 04, 2007 | 32.42 | 32.43 | 32.26 | 32.43 | 124,083 | +0.13(+0.41%) |
May 03, 2007 | 32.24 | 32.41 | 32.17 | 32.30 | 104,022 | +0.04(+0.11%) |
May 02, 2007 | 31.82 | 32.35 | 31.82 | 32.26 | 130,275 | +0.46(+1.43%) |
May 01, 2007 | 31.61 | 31.85 | 31.46 | 31.81 | 234,297 | +0.27(+0.84%) |
Apr 30, 2007 | 32.20 | 32.20 | 31.54 | 31.54 | 550,823 | -0.67(-2.07%) |
Apr 27, 2007 | 32.16 | 32.27 | 32.07 | 32.21 | 467,109 | -0.12(-0.36%) |
Apr 26, 2007 | 32.18 | 32.40 | 32.05 | 32.33 | 127,303 | +0.11(+0.34%) |
Apr 25, 2007 | 32.22 | 32.33 | 32.00 | 32.22 | 111,554 | +0.20(+0.62%) |
Apr 24, 2007 | 32.06 | 32.08 | 31.81 | 32.02 | 88,171 | -0.04(-0.11%) |
Apr 23, 2007 | 32.05 | 32.20 | 31.97 | 32.05 | 144,640 | -0.05(-0.15%) |
Apr 20, 2007 | 31.91 | 32.12 | 31.91 | 32.10 | 114,672 | +0.39(+1.22%) |
Apr 19, 2007 | 31.53 | 31.85 | 31.53 | 31.72 | 155,290 | -0.13(-0.41%) |
Apr 18, 2007 | 31.90 | 31.96 | 31.77 | 31.84 | 149,346 | -0.14(-0.44%) |
Apr 17, 2007 | 32.07 | 32.08 | 31.86 | 31.99 | 255,597 | -0.10(-0.30%) |
Apr 16, 2007 | 31.80 | 32.20 | 31.78 | 32.08 | 207,797 | +0.45(+1.43%) |
Apr 13, 2007 | 31.47 | 31.63 | 31.31 | 31.63 | 119,130 | +0.21(+0.66%) |
Apr 12, 2007 | 31.15 | 31.45 | 31.05 | 31.42 | 232,811 | +0.19(+0.59%) |
Apr 11, 2007 | 31.54 | 31.54 | 31.08 | 31.24 | 166,683 | -0.25(-0.78%) |
Apr 10, 2007 | 31.37 | 31.54 | 31.37 | 31.49 | 99,316 | +0.10(+0.32%) |
Apr 09, 2007 | 31.37 | 31.44 | 31.29 | 31.38 | 114,919 | +0.00(+0.00%) |
Apr 05, 2007 | 31.29 | 31.45 | 31.29 | 31.38 | 80,741 | +0.04(+0.12%) |
Apr 04, 2007 | 31.34 | 31.42 | 31.28 | 31.35 | 102,783 | -0.03(-0.09%) |
Apr 03, 2007 | 31.24 | 31.45 | 31.17 | 31.38 | 285,566 | +0.25(+0.82%) |