Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.03 | 31.22 | 30.71 | 30.79 | 48,719 | -0.02(-0.08%) |
Jun 28, 2007 | 30.70 | 30.98 | 30.48 | 30.81 | 38,036 | +0.20(+0.65%) |
Jun 27, 2007 | 30.47 | 30.67 | 30.26 | 30.61 | 40,788 | -0.17(-0.54%) |
Jun 26, 2007 | 31.03 | 31.11 | 30.64 | 30.78 | 30,914 | -0.11(-0.36%) |
Jun 25, 2007 | 31.16 | 31.43 | 30.87 | 30.89 | 64,096 | +0.04(+0.12%) |
Jun 22, 2007 | 31.00 | 31.01 | 30.67 | 30.85 | 126,411 | -0.12(-0.40%) |
Jun 21, 2007 | 30.77 | 31.16 | 30.76 | 30.98 | 139,360 | -0.61(-1.94%) |
Jun 20, 2007 | 31.63 | 31.92 | 31.34 | 31.59 | 102,618 | +0.83(+2.71%) |
Jun 19, 2007 | 30.58 | 30.90 | 30.50 | 30.76 | 242,626 | -0.07(-0.24%) |
Jun 18, 2007 | 31.04 | 31.04 | 30.70 | 30.83 | 58,754 | +0.12(+0.38%) |
Jun 15, 2007 | 31.05 | 31.13 | 30.48 | 30.71 | 69,922 | +0.41(+1.35%) |
Jun 14, 2007 | 30.13 | 30.55 | 30.06 | 30.30 | 38,684 | +0.38(+1.26%) |
Jun 13, 2007 | 29.41 | 30.00 | 29.41 | 29.93 | 67,818 | +0.63(+2.15%) |
Jun 12, 2007 | 29.56 | 29.77 | 29.23 | 29.30 | 70,246 | -0.83(-2.77%) |
Jun 11, 2007 | 30.30 | 30.37 | 29.77 | 30.13 | 39,169 | -0.13(-0.43%) |
Jun 08, 2007 | 29.83 | 30.35 | 29.66 | 30.26 | 43,701 | +0.65(+2.19%) |
Jun 07, 2007 | 29.69 | 30.07 | 29.49 | 29.61 | 46,129 | -0.74(-2.44%) |
Jun 06, 2007 | 30.48 | 30.48 | 29.93 | 30.35 | 80,929 | -0.28(-0.91%) |
Jun 05, 2007 | 30.98 | 31.04 | 30.62 | 30.63 | 43,378 | -1.23(-3.86%) |
Jun 04, 2007 | 31.56 | 31.92 | 31.52 | 31.86 | 45,644 | +0.39(+1.24%) |
Jun 01, 2007 | 31.36 | 31.53 | 31.26 | 31.47 | 37,389 | +0.95(+3.10%) |
May 31, 2007 | 30.55 | 30.64 | 30.32 | 30.53 | 46,939 | +0.54(+1.79%) |
May 30, 2007 | 29.73 | 29.99 | 29.59 | 29.99 | 51,956 | -0.25(-0.82%) |
May 29, 2007 | 30.42 | 30.42 | 30.07 | 30.24 | 38,846 | -0.20(-0.67%) |
May 25, 2007 | 30.63 | 30.64 | 30.25 | 30.44 | 64,257 | -0.36(-1.18%) |
May 24, 2007 | 30.83 | 31.10 | 30.69 | 30.80 | 69,599 | +0.59(+1.94%) |
May 23, 2007 | 30.28 | 30.54 | 30.15 | 30.22 | 38,522 | +0.04(+0.12%) |
May 22, 2007 | 29.96 | 30.50 | 29.80 | 30.18 | 81,724 | +0.96(+3.30%) |
May 21, 2007 | 29.27 | 29.43 | 29.17 | 29.22 | 47,262 | -0.11(-0.36%) |
May 18, 2007 | 29.07 | 29.43 | 28.98 | 29.32 | 94,201 | +0.12(+0.42%) |
May 17, 2007 | 29.11 | 29.34 | 28.88 | 29.20 | 71,217 | -0.09(-0.30%) |
May 16, 2007 | 29.66 | 29.66 | 29.06 | 29.28 | 57,621 | -0.26(-0.88%) |
May 15, 2007 | 29.41 | 29.95 | 29.34 | 29.54 | 90,478 | +0.44(+1.53%) |
May 14, 2007 | 28.85 | 29.12 | 28.73 | 29.10 | 96,629 | +0.26(+0.90%) |
May 11, 2007 | 28.42 | 28.91 | 28.42 | 28.84 | 42,568 | +0.42(+1.48%) |
May 10, 2007 | 28.76 | 28.92 | 28.38 | 28.42 | 69,437 | -0.80(-2.73%) |
May 09, 2007 | 6178 | 29.25 | 28.84 | 29.22 | 112,977 | -0.46(-1.56%) |
May 08, 2007 | 29.87 | 29.90 | 29.53 | 29.68 | 72,512 | -1.03(-3.34%) |
May 07, 2007 | 30.49 | 30.80 | 30.37 | 30.71 | 41,597 | +0.43(+1.43%) |
May 04, 2007 | 30.85 | 31.20 | 30.19 | 30.27 | 122,041 | +0.15(+0.49%) |
May 03, 2007 | 28.92 | 30.23 | 28.86 | 30.13 | 227,411 | +1.68(+5.91%) |
May 02, 2007 | 28.02 | 28.51 | 28.02 | 28.44 | 83,842 | +0.97(+3.53%) |
May 01, 2007 | 27.64 | 27.72 | 27.23 | 27.47 | 72,998 | -0.13(-0.47%) |
Apr 30, 2007 | 27.39 | 27.79 | 27.24 | 27.60 | 87,403 | +0.27(+0.97%) |
Apr 27, 2007 | 27.20 | 27.56 | 27.09 | 27.34 | 52,442 | -0.21(-0.76%) |
Apr 26, 2007 | 27.32 | 27.68 | 27.32 | 27.55 | 45,320 | +0.32(+1.18%) |
Apr 25, 2007 | 27.10 | 27.28 | 26.98 | 27.23 | 48,395 | +0.04(+0.16%) |
Apr 24, 2007 | 27.15 | 27.21 | 26.80 | 27.18 | 52,947 | -0.19(-0.68%) |
Apr 23, 2007 | 27.41 | 27.49 | 27.31 | 27.37 | 66,038 | -0.33(-1.20%) |
Apr 20, 2007 | 27.55 | 27.77 | 27.32 | 27.70 | 63,772 | +0.22(+0.81%) |
Apr 19, 2007 | 27.11 | 27.64 | 27.10 | 27.48 | 86,432 | +0.04(+0.16%) |
Apr 18, 2007 | 27.23 | 27.46 | 27.04 | 27.44 | 37,551 | -0.17(-0.60%) |
Apr 17, 2007 | 27.45 | 27.61 | 27.42 | 27.60 | 62,801 | -0.47(-1.67%) |
Apr 16, 2007 | 27.82 | 28.60 | 27.63 | 28.07 | 67,495 | +0.06(+0.22%) |
Apr 13, 2007 | 27.87 | 28.27 | 27.81 | 28.01 | 32,371 | -0.20(-0.70%) |
Apr 12, 2007 | 28.08 | 28.38 | 27.98 | 28.21 | 103,265 | +0.22(+0.79%) |
Apr 11, 2007 | 28.17 | 28.24 | 27.88 | 27.99 | 36,418 | -0.09(-0.33%) |
Apr 10, 2007 | 27.73 | 28.21 | 27.73 | 28.08 | 40,464 | +0.38(+1.38%) |
Apr 09, 2007 | 27.75 | 27.75 | 27.33 | 27.70 | 37,551 | +0.11(+0.38%) |
Apr 05, 2007 | 27.45 | 27.83 | 27.37 | 27.59 | 61,506 | +0.25(+0.93%) |
Apr 04, 2007 | 27.12 | 27.35 | 27.03 | 27.34 | 47,910 | +0.09(+0.32%) |
Apr 03, 2007 | 27.02 | 27.40 | 27.01 | 27.25 | 30,267 | +0.30(+1.10%) |