Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.18 | 32.39 | 31.85 | 31.90 | 175,988 | -0.43(-1.32%) |
Jun 28, 2007 | 32.32 | 32.61 | 32.30 | 32.32 | 127,448 | +0.05(+0.15%) |
Jun 27, 2007 | 31.58 | 32.30 | 31.58 | 32.28 | 395,288 | +0.57(+1.81%) |
Jun 26, 2007 | 32.04 | 32.08 | 31.69 | 31.70 | 251,162 | -0.25(-0.77%) |
Jun 25, 2007 | 32.13 | 32.35 | 31.85 | 31.95 | 290,492 | -0.20(-0.62%) |
Jun 22, 2007 | 32.40 | 32.49 | 32.01 | 32.15 | 186,940 | -0.35(-1.09%) |
Jun 21, 2007 | 32.32 | 32.55 | 32.07 | 32.50 | 308,663 | +0.12(+0.37%) |
Jun 20, 2007 | 32.95 | 32.95 | 32.38 | 32.38 | 364,671 | -0.47(-1.43%) |
Jun 19, 2007 | 32.67 | 32.92 | 32.55 | 32.85 | 102,307 | +0.03(+0.10%) |
Jun 18, 2007 | 33.03 | 33.03 | 32.66 | 32.82 | 187,189 | -0.07(-0.22%) |
Jun 15, 2007 | 32.75 | 33.04 | 32.75 | 32.89 | 160,057 | +0.46(+1.41%) |
Jun 14, 2007 | 32.28 | 32.61 | 32.28 | 32.43 | 348,989 | +0.30(+0.93%) |
Jun 13, 2007 | 31.82 | 32.32 | 31.82 | 32.13 | 1,021,826 | +0.38(+1.20%) |
Jun 12, 2007 | 32.07 | 32.19 | 31.73 | 31.75 | 131,928 | -0.48(-1.48%) |
Jun 11, 2007 | 32.14 | 32.44 | 32.09 | 32.23 | 69,947 | -0.02(-0.07%) |
Jun 08, 2007 | 31.92 | 32.33 | 31.82 | 32.26 | 171,009 | +0.30(+0.93%) |
Jun 07, 2007 | 32.41 | 32.46 | 31.91 | 31.96 | 273,565 | -0.59(-1.81%) |
Jun 06, 2007 | 32.70 | 32.70 | 32.41 | 32.55 | 199,137 | -0.39(-1.20%) |
Jun 05, 2007 | 33.04 | 33.12 | 32.77 | 32.94 | 197,395 | -0.28(-0.85%) |
Jun 04, 2007 | 33.02 | 33.23 | 32.98 | 33.22 | 212,081 | +0.05(+0.15%) |
Jun 01, 2007 | 32.94 | 33.30 | 32.94 | 33.17 | 131,431 | +0.34(+1.03%) |
May 31, 2007 | 32.78 | 32.99 | 32.75 | 32.84 | 188,434 | +0.06(+0.17%) |
May 30, 2007 | 32.26 | 32.78 | 32.26 | 32.78 | 162,297 | +0.24(+0.73%) |
May 29, 2007 | 32.29 | 32.60 | 32.29 | 32.54 | 166,280 | +0.30(+0.92%) |
May 25, 2007 | 32.14 | 32.31 | 32.06 | 32.25 | 150,598 | +0.27(+0.84%) |
May 24, 2007 | 32.38 | 32.66 | 31.88 | 31.98 | 164,537 | -0.46(-1.42%) |
May 23, 2007 | 32.61 | 32.85 | 32.40 | 32.44 | 140,890 | -0.10(-0.31%) |
May 22, 2007 | 32.41 | 32.64 | 32.28 | 32.54 | 194,159 | +0.21(+0.65%) |
May 21, 2007 | 31.89 | 32.47 | 31.89 | 32.33 | 393,795 | +0.36(+1.12%) |
May 18, 2007 | 31.67 | 32.08 | 31.63 | 31.97 | 292,483 | +0.21(+0.67%) |
May 17, 2007 | 31.89 | 31.89 | 31.63 | 31.76 | 131,182 | -0.15(-0.48%) |
May 16, 2007 | 31.72 | 31.93 | 31.57 | 31.91 | 146,615 | +0.22(+0.71%) |
May 15, 2007 | 31.90 | 32.18 | 31.66 | 31.69 | 420,679 | -0.28(-0.87%) |
May 14, 2007 | 32.19 | 32.28 | 31.89 | 31.97 | 164,039 | -0.27(-0.83%) |
May 11, 2007 | 32.13 | 32.26 | 31.99 | 32.23 | 152,091 | +0.41(+1.29%) |
May 10, 2007 | 32.23 | 32.27 | 31.80 | 31.83 | 377,615 | -0.61(-1.87%) |
May 09, 2007 | 32.04 | 32.52 | 32.04 | 32.43 | 241,952 | +0.21(+0.66%) |
May 08, 2007 | 32.10 | 32.23 | 31.88 | 32.22 | 80,401 | -0.05(-0.16%) |
May 07, 2007 | 32.25 | 32.36 | 32.23 | 32.27 | 189,430 | +0.00(+0.00%) |
May 04, 2007 | 32.26 | 32.27 | 32.09 | 32.27 | 124,710 | +0.13(+0.41%) |
May 03, 2007 | 32.08 | 32.24 | 32.01 | 32.14 | 104,547 | +0.04(+0.11%) |
May 02, 2007 | 31.66 | 32.19 | 31.66 | 32.10 | 130,933 | +0.45(+1.43%) |
May 01, 2007 | 31.45 | 31.69 | 31.30 | 31.65 | 235,480 | +0.27(+0.84%) |
Apr 30, 2007 | 32.03 | 32.03 | 31.38 | 31.38 | 553,603 | -0.66(-2.07%) |
Apr 27, 2007 | 31.99 | 32.11 | 31.91 | 32.05 | 469,467 | -0.12(-0.36%) |
Apr 26, 2007 | 32.02 | 32.23 | 31.89 | 32.16 | 127,946 | +0.11(+0.34%) |
Apr 25, 2007 | 32.05 | 32.17 | 31.84 | 32.05 | 112,117 | +0.20(+0.62%) |
Apr 24, 2007 | 31.90 | 31.92 | 31.65 | 31.86 | 88,616 | -0.04(-0.11%) |
Apr 23, 2007 | 31.89 | 32.03 | 31.81 | 31.89 | 145,370 | -0.05(-0.15%) |
Apr 20, 2007 | 31.75 | 31.96 | 31.75 | 31.94 | 115,251 | +0.39(+1.22%) |
Apr 19, 2007 | 31.38 | 31.69 | 31.38 | 31.56 | 156,074 | -0.13(-0.41%) |
Apr 18, 2007 | 31.74 | 31.80 | 31.61 | 31.68 | 150,100 | -0.14(-0.44%) |
Apr 17, 2007 | 31.91 | 31.92 | 31.70 | 31.82 | 256,888 | -0.10(-0.30%) |
Apr 16, 2007 | 31.64 | 32.04 | 31.62 | 31.92 | 208,845 | +0.45(+1.43%) |
Apr 13, 2007 | 31.31 | 31.47 | 31.15 | 31.47 | 119,731 | +0.20(+0.66%) |
Apr 12, 2007 | 31.00 | 31.29 | 30.89 | 31.27 | 233,987 | +0.18(+0.59%) |
Apr 11, 2007 | 31.38 | 31.38 | 30.93 | 31.08 | 167,524 | -0.25(-0.78%) |
Apr 10, 2007 | 31.21 | 31.38 | 31.21 | 31.33 | 99,817 | +0.10(+0.32%) |
Apr 09, 2007 | 31.21 | 31.29 | 31.13 | 31.23 | 115,500 | +0.00(+0.00%) |
Apr 05, 2007 | 31.13 | 31.29 | 31.13 | 31.23 | 81,148 | +0.04(+0.12%) |
Apr 04, 2007 | 31.18 | 31.26 | 31.12 | 31.19 | 103,302 | -0.03(-0.09%) |
Apr 03, 2007 | 31.09 | 31.29 | 31.01 | 31.22 | 287,007 | +0.25(+0.82%) |