Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.52 | 31.95 | 31.31 | 31.49 | 1,044,712 | +0.02(+0.05%) |
Jun 28, 2007 | 31.80 | 31.82 | 31.31 | 31.47 | 1,217,974 | +0.16(+0.50%) |
Jun 27, 2007 | 30.61 | 31.40 | 30.58 | 31.32 | 1,188,181 | +0.42(+1.38%) |
Jun 26, 2007 | 30.90 | 31.22 | 30.62 | 30.89 | 1,313,572 | +0.07(+0.21%) |
Jun 25, 2007 | 31.06 | 31.35 | 30.75 | 30.83 | 1,329,812 | -0.51(-1.62%) |
Jun 22, 2007 | 31.46 | 32.31 | 31.16 | 31.33 | 2,363,879 | +0.53(+1.72%) |
Jun 21, 2007 | 30.81 | 31.06 | 30.24 | 30.80 | 1,916,132 | +0.37(+1.21%) |
Jun 20, 2007 | 30.40 | 31.14 | 30.36 | 30.43 | 2,706,488 | -0.15(-0.48%) |
Jun 19, 2007 | 30.73 | 31.12 | 29.83 | 30.58 | 3,574,634 | -0.95(-3.01%) |
Jun 18, 2007 | 32.53 | 32.53 | 31.27 | 31.53 | 2,005,485 | -1.05(-3.24%) |
Jun 15, 2007 | 32.65 | 32.83 | 32.50 | 32.58 | 1,022,687 | +0.14(+0.43%) |
Jun 14, 2007 | 32.49 | 32.77 | 32.14 | 32.45 | 1,121,799 | -0.05(-0.15%) |
Jun 13, 2007 | 32.31 | 32.66 | 32.22 | 32.49 | 1,187,017 | +0.34(+1.04%) |
Jun 12, 2007 | 32.58 | 32.74 | 32.01 | 32.16 | 896,044 | -0.67(-2.04%) |
Jun 11, 2007 | 32.73 | 32.95 | 32.56 | 32.83 | 632,602 | -0.02(-0.07%) |
Jun 08, 2007 | 32.76 | 33.03 | 32.52 | 32.85 | 859,214 | -0.06(-0.17%) |
Jun 07, 2007 | 33.40 | 33.65 | 32.71 | 32.91 | 1,060,374 | -0.71(-2.11%) |
Jun 06, 2007 | 33.92 | 34.06 | 33.35 | 33.62 | 668,943 | -0.46(-1.34%) |
Jun 05, 2007 | 33.80 | 34.29 | 33.80 | 34.08 | 457,627 | -0.01(-0.02%) |
Jun 04, 2007 | 33.71 | 34.12 | 33.70 | 34.09 | 729,512 | +0.23(+0.68%) |
Jun 01, 2007 | 33.21 | 33.93 | 33.38 | 33.86 | 1,168,908 | +0.65(+1.94%) |
May 31, 2007 | 34.32 | 34.32 | 33.21 | 33.21 | 2,350,297 | -0.95(-2.78%) |
May 30, 2007 | 33.51 | 34.16 | 33.20 | 34.16 | 1,023,911 | +0.56(+1.65%) |
May 29, 2007 | 33.28 | 33.72 | 33.25 | 33.61 | 899,470 | +0.29(+0.86%) |
May 25, 2007 | 32.49 | 33.41 | 32.12 | 33.32 | 991,118 | +0.22(+0.67%) |
May 24, 2007 | 34.45 | 34.58 | 33.07 | 33.10 | 1,132,640 | -1.41(-4.10%) |
May 23, 2007 | 35.14 | 35.26 | 34.40 | 34.51 | 625,603 | -0.47(-1.35%) |
May 22, 2007 | 34.94 | 35.26 | 34.86 | 34.99 | 722,782 | +0.10(+0.28%) |
May 21, 2007 | 35.04 | 35.37 | 34.83 | 34.89 | 1,047,037 | +0.01(+0.02%) |
May 18, 2007 | 34.49 | 34.88 | 34.45 | 34.88 | 952,819 | +0.54(+1.57%) |
May 17, 2007 | 34.13 | 34.53 | 33.97 | 34.34 | 755,477 | +0.19(+0.55%) |
May 16, 2007 | 33.83 | 34.15 | 33.59 | 34.15 | 623,181 | +0.34(+0.99%) |
May 15, 2007 | 33.85 | 34.48 | 33.80 | 33.82 | 622,691 | -0.07(-0.19%) |
May 14, 2007 | 33.92 | 34.41 | 33.69 | 33.88 | 476,385 | -0.17(-0.50%) |
May 11, 2007 | 33.77 | 34.06 | 33.67 | 34.06 | 560,838 | +0.34(+1.02%) |
May 10, 2007 | 34.59 | 34.59 | 33.69 | 33.71 | 807,945 | -1.10(-3.15%) |
May 09, 2007 | 34.28 | 34.85 | 34.11 | 34.81 | 609,966 | +0.48(+1.40%) |
May 08, 2007 | 34.24 | 34.32 | 33.61 | 34.32 | 787,633 | +0.00(+0.00%) |
May 07, 2007 | 34.59 | 34.77 | 34.14 | 34.32 | 1,091,209 | -0.27(-0.78%) |
May 04, 2007 | 34.94 | 34.94 | 34.45 | 34.59 | 658,053 | -0.20(-0.59%) |
May 03, 2007 | 34.57 | 35.21 | 34.53 | 34.80 | 1,021,708 | +0.35(+1.02%) |
May 02, 2007 | 34.61 | 35.05 | 34.40 | 34.45 | 914,521 | -0.28(-0.80%) |
May 01, 2007 | 34.65 | 34.90 | 34.37 | 34.73 | 775,397 | +0.03(+0.09%) |
Apr 30, 2007 | 34.55 | 34.90 | 34.41 | 34.69 | 1,030,396 | +0.05(+0.14%) |
Apr 27, 2007 | 34.35 | 34.73 | 34.32 | 34.64 | 871,450 | +0.05(+0.14%) |
Apr 26, 2007 | 34.68 | 34.89 | 34.39 | 34.59 | 842,083 | -0.38(-1.10%) |
Apr 25, 2007 | 34.73 | 35.05 | 33.59 | 34.98 | 2,174,771 | +1.95(+5.89%) |
Apr 24, 2007 | 36.02 | 36.02 | 32.12 | 33.03 | 4,284,692 | -2.99(-8.30%) |
Apr 23, 2007 | 35.71 | 36.09 | 35.47 | 36.02 | 582,435 | +0.31(+0.87%) |
Apr 20, 2007 | 35.51 | 35.75 | 35.28 | 35.71 | 423,122 | +0.44(+1.25%) |
Apr 19, 2007 | 35.38 | 35.53 | 34.98 | 35.27 | 807,333 | -0.25(-0.69%) |
Apr 18, 2007 | 36.62 | 36.62 | 35.35 | 35.52 | 688,644 | -0.41(-1.14%) |
Apr 17, 2007 | 35.76 | 35.93 | 35.59 | 35.93 | 554,781 | +0.32(+0.90%) |
Apr 16, 2007 | 35.30 | 35.70 | 35.17 | 35.61 | 380,131 | +0.43(+1.23%) |
Apr 13, 2007 | 35.46 | 35.76 | 34.83 | 35.17 | 452,855 | -0.15(-0.42%) |
Apr 12, 2007 | 34.77 | 35.33 | 34.77 | 35.32 | 519,174 | +0.44(+1.27%) |
Apr 11, 2007 | 35.17 | 35.26 | 34.57 | 34.88 | 475,247 | -0.22(-0.63%) |
Apr 10, 2007 | 35.26 | 35.48 | 34.97 | 35.10 | 613,881 | -0.09(-0.26%) |
Apr 09, 2007 | 35.14 | 35.40 | 35.02 | 35.19 | 406,236 | +0.20(+0.58%) |
Apr 05, 2007 | 34.90 | 35.12 | 34.88 | 34.99 | 370,874 | +0.11(+0.33%) |
Apr 04, 2007 | 34.82 | 35.04 | 34.71 | 34.87 | 824,708 | +0.17(+0.49%) |
Apr 03, 2007 | 34.49 | 34.89 | 34.49 | 34.70 | 580,966 | +0.36(+1.05%) |