Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.51 | 29.65 | 29.24 | 29.42 | 5,853,313 | +0.11(+0.36%) |
Jun 28, 2007 | 29.28 | 29.52 | 29.28 | 29.32 | 3,063,764 | -0.15(-0.51%) |
Jun 27, 2007 | 29.02 | 29.47 | 28.95 | 29.47 | 2,915,046 | +0.29(+0.98%) |
Jun 26, 2007 | 29.42 | 29.51 | 29.17 | 29.18 | 9,507,630 | -0.25(-0.85%) |
Jun 25, 2007 | 29.56 | 29.70 | 29.25 | 29.43 | 3,558,921 | -0.08(-0.26%) |
Jun 22, 2007 | 29.67 | 29.74 | 29.38 | 29.50 | 4,297,065 | -0.17(-0.58%) |
Jun 21, 2007 | 29.61 | 29.77 | 29.42 | 29.68 | 3,685,871 | +0.06(+0.20%) |
Jun 20, 2007 | 30.00 | 30.05 | 29.62 | 29.62 | 2,810,216 | -0.17(-0.56%) |
Jun 19, 2007 | 29.64 | 29.92 | 29.52 | 29.78 | 4,813,913 | +0.09(+0.30%) |
Jun 18, 2007 | 29.77 | 29.87 | 29.60 | 29.69 | 2,047,485 | -0.02(-0.05%) |
Jun 15, 2007 | 29.84 | 29.86 | 29.71 | 29.71 | 2,299,871 | +0.08(+0.28%) |
Jun 14, 2007 | 29.47 | 29.75 | 29.47 | 29.62 | 2,814,595 | +0.15(+0.51%) |
Jun 13, 2007 | 29.05 | 29.47 | 28.97 | 29.47 | 4,371,640 | +0.69(+2.38%) |
Jun 12, 2007 | 29.14 | 29.20 | 28.79 | 28.79 | 4,120,315 | -0.39(-1.34%) |
Jun 11, 2007 | 29.05 | 29.32 | 29.05 | 29.18 | 3,877,350 | +0.05(+0.18%) |
Jun 08, 2007 | 28.86 | 29.19 | 28.69 | 29.13 | 4,022,519 | +0.40(+1.39%) |
Jun 07, 2007 | 29.05 | 29.23 | 28.68 | 28.73 | 7,665,253 | -0.47(-1.63%) |
Jun 06, 2007 | 29.36 | 29.40 | 29.11 | 29.20 | 8,162,739 | -0.32(-1.07%) |
Jun 05, 2007 | 29.58 | 29.69 | 29.40 | 29.52 | 5,931,935 | -0.09(-0.31%) |
Jun 04, 2007 | 29.41 | 29.66 | 29.41 | 29.61 | 7,264,873 | +0.01(+0.03%) |
Jun 01, 2007 | 29.68 | 29.71 | 29.46 | 29.60 | 7,108,171 | +0.11(+0.38%) |
May 31, 2007 | 29.44 | 29.54 | 29.40 | 29.49 | 6,119,367 | +0.16(+0.54%) |
May 30, 2007 | 29.01 | 29.35 | 28.91 | 29.33 | 5,461,730 | +0.13(+0.44%) |
May 29, 2007 | 28.83 | 29.20 | 28.83 | 29.20 | 6,854,431 | +0.19(+0.65%) |
May 25, 2007 | 28.98 | 29.08 | 28.90 | 29.01 | 3,036,661 | +0.17(+0.60%) |
May 24, 2007 | 29.16 | 29.19 | 28.79 | 28.84 | 4,973,573 | -0.23(-0.80%) |
May 23, 2007 | 28.89 | 29.13 | 28.89 | 29.07 | 5,402,048 | +0.14(+0.49%) |
May 22, 2007 | 29.18 | 29.18 | 28.87 | 28.93 | 1,470,082 | -0.06(-0.21%) |
May 21, 2007 | 29.01 | 29.04 | 28.86 | 28.99 | 5,696,837 | +0.17(+0.58%) |
May 18, 2007 | 28.89 | 29.01 | 28.83 | 28.83 | 3,765,376 | -0.10(-0.34%) |
May 17, 2007 | 28.94 | 28.98 | 28.79 | 28.92 | 3,727,803 | +0.05(+0.18%) |
May 16, 2007 | 28.84 | 28.90 | 28.65 | 28.87 | 2,853,475 | +0.14(+0.50%) |
May 15, 2007 | 28.70 | 28.98 | 28.67 | 28.73 | 3,955,972 | +0.08(+0.26%) |
May 14, 2007 | 28.85 | 28.85 | 28.56 | 28.65 | 4,971,820 | -0.13(-0.45%) |
May 11, 2007 | 28.56 | 28.78 | 28.41 | 28.78 | 2,231,069 | +0.22(+0.77%) |
May 10, 2007 | 28.65 | 28.79 | 28.45 | 28.56 | 4,276,191 | -0.20(-0.68%) |
May 09, 2007 | 28.66 | 28.86 | 28.58 | 28.76 | 2,738,959 | +0.08(+0.26%) |
May 08, 2007 | 28.56 | 28.69 | 28.52 | 28.68 | 1,595,658 | -0.02(-0.05%) |
May 07, 2007 | 28.71 | 28.75 | 28.62 | 28.70 | 2,625,707 | +0.08(+0.26%) |
May 04, 2007 | 28.75 | 28.94 | 28.55 | 28.62 | 4,463,917 | +0.03(+0.11%) |
May 03, 2007 | 28.56 | 28.62 | 28.51 | 28.59 | 2,758,667 | +0.20(+0.72%) |
May 02, 2007 | 28.13 | 28.56 | 28.13 | 28.39 | 2,968,128 | +0.18(+0.64%) |
May 01, 2007 | 28.14 | 28.26 | 28.08 | 28.21 | 4,390,553 | +0.17(+0.62%) |
Apr 30, 2007 | 28.58 | 28.64 | 28.03 | 28.03 | 2,274,228 | -0.33(-1.17%) |
Apr 27, 2007 | 28.03 | 28.49 | 28.02 | 28.37 | 4,236,759 | +0.32(+1.16%) |
Apr 26, 2007 | 28.09 | 28.15 | 28.00 | 28.04 | 960,769 | -0.02(-0.05%) |
Apr 25, 2007 | 27.98 | 28.53 | 27.76 | 28.06 | 3,073,728 | +0.29(+1.03%) |
Apr 24, 2007 | 27.97 | 28.03 | 27.76 | 27.77 | 6,195,964 | -0.08(-0.30%) |
Apr 23, 2007 | 27.83 | 27.97 | 27.81 | 27.85 | 3,507,277 | +0.11(+0.38%) |
Apr 20, 2007 | 27.86 | 28.03 | 27.75 | 27.75 | 2,249,448 | +0.19(+0.68%) |
Apr 19, 2007 | 27.45 | 27.66 | 27.37 | 27.56 | 4,505,411 | +0.09(+0.33%) |
Apr 18, 2007 | 27.21 | 27.62 | 27.21 | 27.47 | 2,047,022 | +0.08(+0.28%) |
Apr 17, 2007 | 27.39 | 27.41 | 27.27 | 27.39 | 2,027,384 | +0.00(+0.00%) |
Apr 16, 2007 | 27.35 | 27.41 | 27.32 | 27.39 | 1,896,121 | +0.22(+0.80%) |
Apr 13, 2007 | 27.21 | 27.24 | 27.05 | 27.18 | 6,364,720 | -0.01(-0.03%) |
Apr 12, 2007 | 26.75 | 27.18 | 26.75 | 27.18 | 5,132,267 | +0.32(+1.21%) |
Apr 11, 2007 | 27.07 | 27.10 | 26.82 | 26.86 | 5,679,958 | -0.11(-0.39%) |
Apr 10, 2007 | 27.03 | 27.10 | 26.90 | 26.96 | 4,098,415 | -0.01(-0.03%) |
Apr 09, 2007 | 27.13 | 27.18 | 26.97 | 26.97 | 3,280,098 | -0.03(-0.11%) |
Apr 05, 2007 | 26.90 | 27.01 | 26.85 | 27.00 | 3,321,264 | +0.08(+0.31%) |
Apr 04, 2007 | 27.05 | 27.05 | 26.83 | 26.92 | 5,195,942 | -0.11(-0.39%) |
Apr 03, 2007 | 26.96 | 27.08 | 26.93 | 27.02 | 4,946,817 | +0.19(+0.70%) |