Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.30 | 31.95 | 30.97 | 31.68 | 122,001 | +0.53(+1.70%) |
Jun 28, 2007 | 31.77 | 31.90 | 31.03 | 31.15 | 130,328 | -0.49(-1.54%) |
Jun 27, 2007 | 30.96 | 31.84 | 30.95 | 31.64 | 127,479 | +0.45(+1.43%) |
Jun 26, 2007 | 31.41 | 32.22 | 30.46 | 31.19 | 285,461 | -0.76(-2.36%) |
Jun 25, 2007 | 32.05 | 32.89 | 31.58 | 31.95 | 145,496 | -0.10(-0.30%) |
Jun 22, 2007 | 32.58 | 33.28 | 31.84 | 32.05 | 250,697 | -0.58(-1.79%) |
Jun 21, 2007 | 33.09 | 33.58 | 32.50 | 32.63 | 195,408 | -0.49(-1.47%) |
Jun 20, 2007 | 33.86 | 34.56 | 32.98 | 33.12 | 283,626 | -0.58(-1.74%) |
Jun 19, 2007 | 34.50 | 34.65 | 32.98 | 33.70 | 351,947 | -1.01(-2.90%) |
Jun 18, 2007 | 32.81 | 35.30 | 32.33 | 34.71 | 803,360 | +2.26(+6.96%) |
Jun 15, 2007 | 32.85 | 32.85 | 32.01 | 32.45 | 978,657 | -0.04(-0.12%) |
Jun 14, 2007 | 33.06 | 33.06 | 32.25 | 32.49 | 165,817 | -0.49(-1.48%) |
Jun 13, 2007 | 32.59 | 33.22 | 32.55 | 32.98 | 132,949 | +0.43(+1.32%) |
Jun 12, 2007 | 32.47 | 33.11 | 31.88 | 32.55 | 197,701 | -0.07(-0.22%) |
Jun 11, 2007 | 32.82 | 33.28 | 32.31 | 32.62 | 125,779 | -0.37(-1.11%) |
Jun 08, 2007 | 31.41 | 33.79 | 31.41 | 32.99 | 355,903 | +1.44(+4.56%) |
Jun 07, 2007 | 32.12 | 32.40 | 31.44 | 31.55 | 152,098 | -0.60(-1.87%) |
Jun 06, 2007 | 32.88 | 33.24 | 31.95 | 32.15 | 177,202 | -1.20(-3.60%) |
Jun 05, 2007 | 33.71 | 34.13 | 32.92 | 33.35 | 195,448 | -0.55(-1.63%) |
Jun 04, 2007 | 33.72 | 34.10 | 33.56 | 33.91 | 211,218 | +0.33(+0.99%) |
Jun 01, 2007 | 32.72 | 33.62 | 32.72 | 33.57 | 157,710 | +0.99(+3.04%) |
May 31, 2007 | 31.76 | 33.14 | 31.52 | 32.58 | 323,850 | +0.80(+2.53%) |
May 30, 2007 | 32.08 | 32.08 | 30.73 | 31.78 | 295,312 | -0.27(-0.84%) |
May 29, 2007 | 32.40 | 33.27 | 31.76 | 32.05 | 298,175 | -0.14(-0.43%) |
May 25, 2007 | 31.97 | 32.95 | 31.62 | 32.18 | 141,076 | +0.28(+0.89%) |
May 24, 2007 | 32.91 | 33.45 | 31.55 | 31.90 | 238,508 | -0.82(-2.51%) |
May 23, 2007 | 33.39 | 33.46 | 32.48 | 32.72 | 137,649 | -0.52(-1.56%) |
May 22, 2007 | 32.62 | 33.37 | 32.08 | 33.24 | 192,468 | +0.44(+1.34%) |
May 21, 2007 | 32.59 | 33.55 | 32.09 | 32.80 | 582,931 | +0.89(+2.77%) |
May 18, 2007 | 32.21 | 32.49 | 31.70 | 31.92 | 199,761 | -0.25(-0.78%) |
May 17, 2007 | 31.69 | 32.49 | 31.52 | 32.17 | 193,509 | +0.40(+1.25%) |
May 16, 2007 | 30.80 | 32.11 | 30.80 | 31.77 | 282,350 | +1.28(+4.21%) |
May 15, 2007 | 30.91 | 32.15 | 30.37 | 30.49 | 293,277 | -0.50(-1.63%) |
May 14, 2007 | 30.07 | 31.03 | 29.98 | 30.99 | 219,659 | +0.95(+3.16%) |
May 11, 2007 | 29.57 | 30.10 | 29.12 | 30.04 | 237,983 | +0.92(+3.15%) |
May 10, 2007 | 30.55 | 30.55 | 29.02 | 29.12 | 259,110 | -1.26(-4.14%) |
May 09, 2007 | 30.08 | 31.07 | 30.08 | 30.38 | 382,748 | +0.16(+0.54%) |
May 08, 2007 | 29.74 | 30.63 | 29.74 | 30.22 | 356,633 | +0.19(+0.65%) |
May 07, 2007 | 29.85 | 30.46 | 29.76 | 30.02 | 415,044 | +0.33(+1.12%) |
May 04, 2007 | 28.55 | 30.01 | 28.25 | 29.69 | 375,352 | +1.22(+4.28%) |
May 03, 2007 | 27.86 | 28.91 | 27.42 | 28.47 | 962,367 | +1.83(+6.86%) |
May 02, 2007 | 26.04 | 26.64 | 26.04 | 26.64 | 433,901 | +0.77(+2.98%) |
May 01, 2007 | 26.20 | 27.00 | 25.08 | 25.87 | 203,501 | -0.01(-0.03%) |
Apr 30, 2007 | 26.10 | 26.51 | 25.63 | 25.88 | 128,854 | +0.20(+0.79%) |
Apr 27, 2007 | 26.10 | 26.10 | 25.56 | 25.68 | 65,310 | -0.39(-1.50%) |
Apr 26, 2007 | 26.39 | 26.81 | 25.73 | 26.07 | 205,092 | -0.27(-1.02%) |
Apr 25, 2007 | 27.13 | 27.22 | 26.17 | 26.34 | 165,515 | -0.50(-1.88%) |
Apr 24, 2007 | 25.84 | 27.03 | 25.84 | 26.84 | 172,336 | +1.06(+4.10%) |
Apr 23, 2007 | 25.56 | 26.08 | 25.56 | 25.78 | 203,441 | +0.24(+0.92%) |
Apr 20, 2007 | 25.78 | 26.15 | 25.26 | 25.55 | 283,612 | +0.49(+1.94%) |
Apr 19, 2007 | 25.18 | 25.28 | 24.81 | 25.06 | 135,888 | -0.38(-1.50%) |
Apr 18, 2007 | 26.06 | 26.06 | 25.44 | 25.44 | 147,710 | -0.57(-2.19%) |
Apr 17, 2007 | 26.38 | 26.38 | 25.82 | 26.01 | 69,005 | -0.43(-1.63%) |
Apr 16, 2007 | 26.24 | 26.56 | 26.19 | 26.44 | 164,133 | +0.47(+1.81%) |
Apr 13, 2007 | 25.38 | 26.29 | 25.38 | 25.97 | 405,345 | +0.68(+2.70%) |
Apr 12, 2007 | 24.51 | 25.43 | 24.51 | 25.29 | 238,754 | +0.71(+2.88%) |
Apr 11, 2007 | 25.02 | 25.02 | 24.37 | 24.58 | 114,730 | -0.43(-1.72%) |
Apr 10, 2007 | 24.17 | 25.09 | 24.13 | 25.01 | 171,708 | +0.94(+3.91%) |
Apr 09, 2007 | 23.95 | 24.47 | 23.89 | 24.07 | 87,265 | +0.20(+0.82%) |
Apr 05, 2007 | 23.89 | 24.02 | 23.65 | 23.87 | 82,583 | -0.08(-0.34%) |
Apr 04, 2007 | 24.16 | 24.19 | 23.58 | 23.96 | 222,554 | -0.33(-1.37%) |
Apr 03, 2007 | 24.24 | 24.53 | 24.02 | 24.29 | 116,699 | +0.08(+0.34%) |