Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.40 | 32.52 | 31.46 | 31.61 | 55,843 | -0.63(-1.96%) |
Jun 28, 2007 | 32.58 | 32.92 | 32.15 | 32.24 | 36,614 | -0.25(-0.78%) |
Jun 27, 2007 | 32.27 | 33.35 | 31.75 | 32.49 | 73,538 | -0.05(-0.16%) |
Jun 26, 2007 | 31.79 | 32.70 | 31.25 | 32.55 | 73,409 | +0.99(+3.15%) |
Jun 25, 2007 | 32.30 | 32.33 | 31.47 | 31.55 | 39,800 | -0.89(-2.73%) |
Jun 22, 2007 | 31.82 | 32.45 | 31.53 | 32.44 | 191,404 | +0.63(+1.99%) |
Jun 21, 2007 | 31.91 | 32.61 | 31.41 | 31.81 | 54,427 | -0.44(-1.36%) |
Jun 20, 2007 | 31.84 | 33.05 | 31.84 | 32.25 | 50,773 | +0.10(+0.30%) |
Jun 19, 2007 | 31.48 | 32.25 | 31.48 | 32.15 | 47,585 | +0.47(+1.47%) |
Jun 18, 2007 | 31.46 | 31.91 | 31.38 | 31.68 | 49,634 | +0.25(+0.78%) |
Jun 15, 2007 | 31.87 | 31.92 | 31.13 | 31.44 | 105,758 | +0.20(+0.65%) |
Jun 14, 2007 | 31.18 | 32.08 | 31.03 | 31.24 | 67,052 | +0.02(+0.06%) |
Jun 13, 2007 | 30.95 | 31.50 | 30.42 | 31.22 | 63,295 | +0.80(+2.63%) |
Jun 12, 2007 | 30.67 | 31.22 | 30.26 | 30.42 | 40,527 | -0.54(-1.76%) |
Jun 11, 2007 | 31.39 | 31.88 | 30.94 | 30.96 | 37,285 | -0.58(-1.84%) |
Jun 08, 2007 | 31.01 | 31.62 | 30.83 | 31.54 | 35,902 | +0.40(+1.30%) |
Jun 07, 2007 | 30.86 | 31.72 | 30.04 | 31.14 | 89,463 | +0.07(+0.23%) |
Jun 06, 2007 | 30.74 | 31.62 | 30.58 | 31.07 | 116,427 | +0.09(+0.28%) |
Jun 05, 2007 | 30.30 | 31.25 | 30.30 | 30.98 | 66,353 | +0.37(+1.21%) |
Jun 04, 2007 | 30.78 | 30.86 | 30.33 | 30.61 | 34,507 | -0.44(-1.41%) |
Jun 01, 2007 | 30.56 | 31.27 | 30.56 | 31.05 | 42,692 | +0.69(+2.29%) |
May 31, 2007 | 30.88 | 31.06 | 30.23 | 30.36 | 98,618 | -0.46(-1.48%) |
May 30, 2007 | 29.97 | 30.83 | 29.87 | 30.81 | 69,646 | +0.57(+1.89%) |
May 29, 2007 | 30.16 | 30.70 | 29.52 | 30.24 | 200,649 | +0.12(+0.41%) |
May 25, 2007 | 30.16 | 30.52 | 29.64 | 30.12 | 170,545 | -0.04(-0.12%) |
May 24, 2007 | 30.54 | 30.65 | 29.18 | 30.16 | 121,304 | -0.50(-1.63%) |
May 23, 2007 | 30.67 | 30.95 | 30.38 | 30.66 | 39,869 | +0.12(+0.40%) |
May 22, 2007 | 30.49 | 30.81 | 30.39 | 30.53 | 65,568 | -0.01(-0.03%) |
May 21, 2007 | 30.78 | 31.09 | 29.29 | 30.54 | 56,947 | -0.22(-0.71%) |
May 18, 2007 | 30.66 | 30.96 | 30.02 | 30.76 | 44,113 | -0.07(-0.23%) |
May 17, 2007 | 31.31 | 31.31 | 30.52 | 30.83 | 31,516 | -0.29(-0.93%) |
May 16, 2007 | 30.81 | 31.40 | 30.69 | 31.12 | 29,240 | +0.47(+1.52%) |
May 15, 2007 | 31.15 | 31.40 | 30.09 | 30.66 | 115,389 | -0.18(-0.57%) |
May 14, 2007 | 31.03 | 31.25 | 30.52 | 30.83 | 37,237 | -0.34(-1.10%) |
May 11, 2007 | 31.13 | 31.37 | 30.40 | 31.18 | 52,265 | +0.29(+0.94%) |
May 10, 2007 | 31.64 | 31.82 | 30.84 | 30.89 | 74,506 | -1.04(-3.25%) |
May 09, 2007 | 31.65 | 31.92 | 31.38 | 31.92 | 29,578 | +0.41(+1.31%) |
May 08, 2007 | 31.65 | 31.71 | 31.32 | 31.51 | 49,377 | -0.43(-1.35%) |
May 07, 2007 | 32.25 | 32.25 | 31.67 | 31.94 | 26,803 | -0.21(-0.66%) |
May 04, 2007 | 32.13 | 32.15 | 31.18 | 32.15 | 58,308 | +0.15(+0.47%) |
May 03, 2007 | 31.71 | 32.18 | 31.71 | 32.00 | 29,846 | -0.18(-0.57%) |
May 02, 2007 | 31.71 | 32.31 | 31.43 | 32.19 | 86,002 | +0.56(+1.78%) |
May 01, 2007 | 30.36 | 31.65 | 30.36 | 31.62 | 64,731 | +0.65(+2.10%) |
Apr 30, 2007 | 31.54 | 31.54 | 30.88 | 30.97 | 52,957 | -0.54(-1.70%) |
Apr 27, 2007 | 31.93 | 31.97 | 31.32 | 31.51 | 48,400 | -0.61(-1.89%) |
Apr 26, 2007 | 32.12 | 32.33 | 31.48 | 32.11 | 48,195 | -0.08(-0.25%) |
Apr 25, 2007 | 31.90 | 32.44 | 31.88 | 32.19 | 25,429 | -0.10(-0.30%) |
Apr 24, 2007 | 32.11 | 32.46 | 31.52 | 32.29 | 42,152 | +0.47(+1.49%) |
Apr 23, 2007 | 32.25 | 32.50 | 31.67 | 31.82 | 55,462 | -0.61(-1.90%) |
Apr 20, 2007 | 32.55 | 32.55 | 32.13 | 32.43 | 87,172 | +0.43(+1.34%) |
Apr 19, 2007 | 32.50 | 32.50 | 32.00 | 32.00 | 60,544 | -0.80(-2.44%) |
Apr 18, 2007 | 33.01 | 33.11 | 32.55 | 32.80 | 17,538 | -0.23(-0.69%) |
Apr 17, 2007 | 32.85 | 33.53 | 32.37 | 33.03 | 30,211 | +0.10(+0.29%) |
Apr 16, 2007 | 32.82 | 33.13 | 32.50 | 32.93 | 38,669 | +0.16(+0.48%) |
Apr 13, 2007 | 32.63 | 32.79 | 32.13 | 32.77 | 98,897 | +0.30(+0.92%) |
Apr 12, 2007 | 31.35 | 32.50 | 31.35 | 32.48 | 56,718 | +0.98(+3.12%) |
Apr 11, 2007 | 31.36 | 31.80 | 31.33 | 31.49 | 68,927 | +0.26(+0.84%) |
Apr 10, 2007 | 30.89 | 31.71 | 30.89 | 31.23 | 22,101 | +0.25(+0.82%) |
Apr 09, 2007 | 31.18 | 31.88 | 30.97 | 30.97 | 89,900 | -0.23(-0.73%) |
Apr 05, 2007 | 31.97 | 32.15 | 31.13 | 31.20 | 23,692 | -0.83(-2.60%) |
Apr 04, 2007 | 31.19 | 32.06 | 31.10 | 32.04 | 30,663 | +0.77(+2.47%) |
Apr 03, 2007 | 31.29 | 32.59 | 31.12 | 31.26 | 79,217 | +0.17(+0.54%) |