Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.79 | 33.10 | 31.85 | 31.99 | 198,768 | -0.62(-1.90%) |
Jun 28, 2007 | 32.91 | 33.75 | 32.59 | 32.61 | 211,190 | -0.30(-0.91%) |
Jun 27, 2007 | 32.10 | 32.95 | 32.07 | 32.91 | 141,936 | +0.51(+1.57%) |
Jun 26, 2007 | 32.53 | 33.18 | 32.18 | 32.40 | 154,528 | -0.13(-0.40%) |
Jun 25, 2007 | 32.83 | 33.09 | 32.00 | 32.53 | 323,491 | -0.40(-1.21%) |
Jun 22, 2007 | 33.64 | 33.98 | 32.35 | 32.93 | 405,860 | -0.85(-2.52%) |
Jun 21, 2007 | 32.10 | 33.89 | 32.03 | 33.78 | 268,201 | +1.65(+5.14%) |
Jun 20, 2007 | 31.97 | 32.48 | 31.79 | 32.13 | 243,400 | +0.07(+0.22%) |
Jun 19, 2007 | 31.60 | 32.23 | 31.26 | 32.06 | 341,000 | +0.46(+1.46%) |
Jun 18, 2007 | 29.34 | 32.84 | 29.30 | 31.60 | 841,300 | +2.99(+10.45%) |
Jun 15, 2007 | 28.91 | 29.14 | 28.52 | 28.61 | 177,000 | +0.11(+0.39%) |
Jun 14, 2007 | 27.96 | 28.62 | 27.95 | 28.50 | 129,400 | +0.55(+1.97%) |
Jun 13, 2007 | 27.90 | 28.11 | 27.74 | 27.95 | 131,000 | +0.09(+0.32%) |
Jun 12, 2007 | 27.80 | 28.04 | 27.66 | 27.86 | 134,700 | -0.16(-0.57%) |
Jun 11, 2007 | 28.25 | 28.46 | 27.97 | 28.02 | 61,497 | -0.25(-0.88%) |
Jun 08, 2007 | 28.09 | 28.29 | 27.86 | 28.27 | 63,657 | +0.16(+0.57%) |
Jun 07, 2007 | 28.06 | 28.30 | 27.84 | 28.11 | 106,041 | -0.10(-0.35%) |
Jun 06, 2007 | 28.19 | 28.26 | 27.97 | 28.21 | 111,793 | -0.26(-0.91%) |
Jun 05, 2007 | 28.73 | 28.74 | 28.07 | 28.47 | 89,795 | -0.45(-1.56%) |
Jun 04, 2007 | 29.09 | 29.34 | 28.54 | 28.92 | 145,485 | -0.24(-0.82%) |
Jun 01, 2007 | 29.10 | 29.62 | 28.97 | 29.16 | 220,387 | +0.18(+0.62%) |
May 31, 2007 | 29.16 | 29.45 | 28.80 | 28.98 | 110,906 | -0.23(-0.79%) |
May 30, 2007 | 28.60 | 29.29 | 28.38 | 29.21 | 94,906 | +0.36(+1.25%) |
May 29, 2007 | 28.43 | 29.29 | 28.42 | 28.85 | 130,788 | +0.57(+2.02%) |
May 25, 2007 | 28.33 | 28.60 | 28.14 | 28.28 | 75,841 | +0.08(+0.28%) |
May 24, 2007 | 28.44 | 28.80 | 27.95 | 28.20 | 105,304 | -0.32(-1.12%) |
May 23, 2007 | 28.68 | 28.98 | 28.38 | 28.52 | 107,682 | -0.17(-0.59%) |
May 22, 2007 | 28.24 | 28.76 | 28.14 | 28.69 | 90,225 | +0.38(+1.34%) |
May 21, 2007 | 28.04 | 28.60 | 27.55 | 28.31 | 59,901 | +0.18(+0.64%) |
May 18, 2007 | 28.12 | 28.20 | 27.82 | 28.13 | 96,516 | +0.02(+0.07%) |
May 17, 2007 | 27.93 | 28.17 | 27.87 | 28.11 | 115,486 | +0.05(+0.18%) |
May 16, 2007 | 27.85 | 28.08 | 27.57 | 28.06 | 116,451 | +0.24(+0.86%) |
May 15, 2007 | 27.83 | 28.36 | 27.66 | 27.82 | 135,184 | -0.09(-0.32%) |
May 14, 2007 | 28.00 | 28.31 | 27.77 | 27.91 | 103,224 | -0.13(-0.46%) |
May 11, 2007 | 28.14 | 28.59 | 27.69 | 28.04 | 61,766 | +0.04(+0.14%) |
May 10, 2007 | 28.28 | 28.35 | 27.92 | 28.00 | 130,603 | -0.42(-1.48%) |
May 09, 2007 | 28.08 | 28.51 | 27.85 | 28.42 | 101,269 | +0.13(+0.46%) |
May 08, 2007 | 27.88 | 28.29 | 27.69 | 28.29 | 151,437 | +0.26(+0.93%) |
May 07, 2007 | 28.19 | 28.19 | 27.88 | 28.03 | 114,787 | -0.28(-0.99%) |
May 04, 2007 | 28.41 | 28.43 | 28.11 | 28.31 | 91,300 | -0.06(-0.21%) |
May 03, 2007 | 28.82 | 28.99 | 28.31 | 28.37 | 124,093 | -0.50(-1.73%) |
May 02, 2007 | 28.58 | 29.06 | 28.58 | 28.87 | 109,293 | +0.17(+0.59%) |
May 01, 2007 | 28.71 | 28.80 | 28.20 | 28.70 | 144,319 | -0.02(-0.07%) |
Apr 30, 2007 | 29.20 | 29.86 | 28.67 | 28.72 | 206,897 | -0.38(-1.31%) |
Apr 27, 2007 | 29.90 | 30.03 | 28.97 | 29.10 | 119,836 | -1.07(-3.55%) |
Apr 26, 2007 | 29.89 | 30.20 | 29.55 | 30.17 | 113,424 | +0.19(+0.63%) |
Apr 25, 2007 | 30.10 | 30.21 | 29.77 | 29.98 | 217,229 | +0.00(+0.00%) |
Apr 24, 2007 | 29.89 | 30.38 | 29.69 | 29.98 | 190,544 | +0.09(+0.30%) |
Apr 23, 2007 | 30.03 | 30.93 | 29.84 | 29.89 | 270,863 | +0.12(+0.40%) |
Apr 20, 2007 | 29.42 | 30.00 | 28.91 | 29.77 | 191,252 | +0.78(+2.69%) |
Apr 19, 2007 | 29.05 | 29.46 | 28.81 | 28.99 | 121,465 | -0.23(-0.79%) |
Apr 18, 2007 | 29.55 | 29.88 | 29.11 | 29.22 | 119,352 | -0.40(-1.35%) |
Apr 17, 2007 | 30.23 | 30.26 | 29.35 | 29.62 | 96,785 | -0.65(-2.15%) |
Apr 16, 2007 | 30.01 | 30.48 | 29.86 | 30.27 | 112,846 | +0.36(+1.20%) |
Apr 13, 2007 | 29.21 | 29.92 | 29.21 | 29.91 | 237,453 | +0.62(+2.12%) |
Apr 12, 2007 | 28.79 | 29.36 | 28.79 | 29.29 | 97,613 | +0.33(+1.14%) |
Apr 11, 2007 | 29.35 | 29.35 | 28.73 | 28.96 | 105,521 | -0.29(-0.99%) |
Apr 10, 2007 | 29.00 | 29.29 | 28.78 | 29.25 | 98,289 | +0.19(+0.65%) |
Apr 09, 2007 | 28.82 | 29.37 | 28.66 | 29.06 | 168,582 | +0.22(+0.76%) |
Apr 05, 2007 | 29.53 | 30.00 | 28.68 | 28.84 | 372,040 | +1.32(+4.80%) |
Apr 04, 2007 | 27.43 | 27.69 | 27.43 | 27.52 | 87,950 | +0.03(+0.11%) |
Apr 03, 2007 | 26.89 | 27.64 | 26.74 | 27.49 | 97,007 | +0.68(+2.54%) |