Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.51 | 31.94 | 31.30 | 31.48 | 1,045,119 | +0.02(+0.05%) |
Jun 28, 2007 | 31.79 | 31.80 | 31.30 | 31.46 | 1,218,448 | +0.16(+0.50%) |
Jun 27, 2007 | 30.59 | 31.39 | 30.57 | 31.31 | 1,188,643 | +0.42(+1.38%) |
Jun 26, 2007 | 30.89 | 31.21 | 30.61 | 30.88 | 1,314,083 | +0.07(+0.21%) |
Jun 25, 2007 | 31.05 | 31.34 | 30.73 | 30.82 | 1,330,329 | -0.51(-1.62%) |
Jun 22, 2007 | 31.45 | 32.29 | 31.15 | 31.32 | 2,364,799 | +0.53(+1.72%) |
Jun 21, 2007 | 30.80 | 31.04 | 30.23 | 30.79 | 1,916,877 | +0.37(+1.21%) |
Jun 20, 2007 | 30.39 | 31.13 | 30.35 | 30.42 | 2,707,541 | -0.15(-0.48%) |
Jun 19, 2007 | 30.72 | 31.11 | 29.82 | 30.57 | 3,576,025 | -0.95(-3.01%) |
Jun 18, 2007 | 32.51 | 32.51 | 31.26 | 31.52 | 2,006,266 | -1.05(-3.24%) |
Jun 15, 2007 | 32.64 | 32.82 | 32.49 | 32.57 | 1,023,085 | +0.14(+0.43%) |
Jun 14, 2007 | 32.47 | 32.76 | 32.13 | 32.43 | 1,122,236 | -0.05(-0.15%) |
Jun 13, 2007 | 32.30 | 32.64 | 32.21 | 32.48 | 1,187,479 | +0.33(+1.04%) |
Jun 12, 2007 | 32.57 | 32.73 | 32.00 | 32.15 | 896,393 | -0.67(-2.04%) |
Jun 11, 2007 | 32.72 | 32.94 | 32.55 | 32.82 | 632,849 | -0.02(-0.07%) |
Jun 08, 2007 | 32.74 | 33.01 | 32.51 | 32.84 | 859,548 | -0.06(-0.17%) |
Jun 07, 2007 | 33.39 | 33.64 | 32.69 | 32.90 | 1,060,787 | -0.71(-2.11%) |
Jun 06, 2007 | 33.90 | 34.05 | 33.34 | 33.61 | 669,204 | -0.46(-1.34%) |
Jun 05, 2007 | 33.79 | 34.28 | 33.79 | 34.07 | 457,805 | -0.01(-0.02%) |
Jun 04, 2007 | 33.70 | 34.11 | 33.69 | 34.07 | 729,796 | +0.23(+0.68%) |
Jun 01, 2007 | 33.20 | 33.92 | 33.37 | 33.85 | 1,169,363 | +0.65(+1.94%) |
May 31, 2007 | 34.31 | 34.31 | 33.20 | 33.20 | 2,351,211 | -0.95(-2.77%) |
May 30, 2007 | 33.49 | 34.15 | 33.18 | 34.15 | 1,024,309 | +0.56(+1.65%) |
May 29, 2007 | 33.27 | 33.71 | 33.24 | 33.59 | 899,820 | +0.29(+0.86%) |
May 25, 2007 | 32.47 | 33.40 | 32.11 | 33.31 | 991,504 | +0.22(+0.67%) |
May 24, 2007 | 34.43 | 34.56 | 33.06 | 33.09 | 1,133,081 | -1.41(-4.10%) |
May 23, 2007 | 35.13 | 35.25 | 34.38 | 34.50 | 625,847 | -0.47(-1.35%) |
May 22, 2007 | 34.92 | 35.24 | 34.84 | 34.97 | 723,063 | +0.10(+0.28%) |
May 21, 2007 | 35.03 | 35.36 | 34.82 | 34.88 | 1,047,444 | +0.01(+0.02%) |
May 18, 2007 | 34.47 | 34.87 | 34.43 | 34.87 | 953,190 | +0.54(+1.57%) |
May 17, 2007 | 34.12 | 34.52 | 33.96 | 34.33 | 755,771 | +0.19(+0.55%) |
May 16, 2007 | 33.81 | 34.14 | 33.58 | 34.14 | 623,423 | +0.33(+0.99%) |
May 15, 2007 | 33.84 | 34.47 | 33.79 | 33.80 | 622,934 | -0.07(-0.19%) |
May 14, 2007 | 33.90 | 34.39 | 33.67 | 33.87 | 476,570 | -0.17(-0.50%) |
May 11, 2007 | 33.76 | 34.04 | 33.66 | 34.04 | 561,056 | +0.34(+1.02%) |
May 10, 2007 | 34.57 | 34.57 | 33.67 | 33.70 | 808,259 | -1.09(-3.15%) |
May 09, 2007 | 34.26 | 34.83 | 34.10 | 34.79 | 610,203 | +0.48(+1.40%) |
May 08, 2007 | 34.23 | 34.31 | 33.59 | 34.31 | 787,939 | +0.00(+0.00%) |
May 07, 2007 | 34.58 | 34.76 | 34.12 | 34.31 | 1,091,634 | -0.27(-0.78%) |
May 04, 2007 | 34.92 | 34.92 | 34.43 | 34.58 | 658,309 | -0.20(-0.59%) |
May 03, 2007 | 34.56 | 35.19 | 34.52 | 34.79 | 1,022,106 | +0.35(+1.02%) |
May 02, 2007 | 34.60 | 35.04 | 34.38 | 34.43 | 914,877 | -0.28(-0.80%) |
May 01, 2007 | 34.64 | 34.88 | 34.35 | 34.71 | 775,699 | +0.03(+0.09%) |
Apr 30, 2007 | 34.53 | 34.89 | 34.40 | 34.68 | 1,030,797 | +0.05(+0.14%) |
Apr 27, 2007 | 34.34 | 34.72 | 34.31 | 34.63 | 871,789 | +0.05(+0.14%) |
Apr 26, 2007 | 34.66 | 34.88 | 34.38 | 34.58 | 842,411 | -0.38(-1.10%) |
Apr 25, 2007 | 34.72 | 35.04 | 33.58 | 34.97 | 2,175,617 | +1.94(+5.89%) |
Apr 24, 2007 | 36.01 | 36.01 | 32.11 | 33.02 | 4,286,359 | -2.99(-8.30%) |
Apr 23, 2007 | 35.70 | 36.08 | 35.46 | 36.01 | 582,661 | +0.31(+0.87%) |
Apr 20, 2007 | 35.50 | 35.73 | 35.27 | 35.70 | 423,286 | +0.44(+1.25%) |
Apr 19, 2007 | 35.37 | 35.52 | 34.97 | 35.26 | 807,647 | -0.25(-0.69%) |
Apr 18, 2007 | 36.61 | 36.61 | 35.34 | 35.50 | 688,911 | -0.41(-1.14%) |
Apr 17, 2007 | 35.74 | 35.91 | 35.58 | 35.91 | 554,997 | +0.32(+0.90%) |
Apr 16, 2007 | 35.28 | 35.68 | 35.16 | 35.59 | 380,279 | +0.43(+1.23%) |
Apr 13, 2007 | 35.45 | 35.74 | 34.82 | 35.16 | 453,031 | -0.15(-0.42%) |
Apr 12, 2007 | 34.76 | 35.32 | 34.76 | 35.31 | 519,376 | +0.44(+1.27%) |
Apr 11, 2007 | 35.16 | 35.24 | 34.56 | 34.87 | 475,432 | -0.22(-0.63%) |
Apr 10, 2007 | 35.24 | 35.46 | 34.96 | 35.09 | 614,120 | -0.09(-0.26%) |
Apr 09, 2007 | 35.13 | 35.39 | 35.01 | 35.18 | 406,394 | +0.20(+0.58%) |
Apr 05, 2007 | 34.88 | 35.10 | 34.87 | 34.97 | 371,018 | +0.11(+0.33%) |
Apr 04, 2007 | 34.80 | 35.02 | 34.70 | 34.86 | 825,029 | +0.17(+0.49%) |
Apr 03, 2007 | 34.47 | 34.88 | 34.47 | 34.69 | 581,192 | +0.36(+1.05%) |