Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.08 | 30.18 | 29.72 | 29.93 | 25,592,176 | -0.05(-0.16%) |
Jun 28, 2007 | 29.90 | 30.19 | 29.67 | 29.98 | 20,012,246 | +0.03(+0.09%) |
Jun 27, 2007 | 29.38 | 29.97 | 29.36 | 29.95 | 23,027,450 | +0.40(+1.35%) |
Jun 26, 2007 | 29.69 | 29.98 | 29.32 | 29.55 | 28,111,448 | +0.21(+0.73%) |
Jun 25, 2007 | 29.50 | 29.77 | 29.18 | 29.34 | 23,836,838 | -0.32(-1.07%) |
Jun 22, 2007 | 29.84 | 30.13 | 29.52 | 29.66 | 25,608,626 | -0.39(-1.31%) |
Jun 21, 2007 | 29.71 | 30.15 | 29.46 | 30.05 | 23,608,736 | +0.34(+1.14%) |
Jun 20, 2007 | 29.57 | 30.35 | 29.25 | 29.71 | 33,064,834 | +0.26(+0.89%) |
Jun 19, 2007 | 29.15 | 29.61 | 29.11 | 29.45 | 25,172,340 | +0.25(+0.85%) |
Jun 18, 2007 | 29.28 | 29.55 | 29.15 | 29.20 | 18,311,980 | -0.21(-0.70%) |
Jun 15, 2007 | 29.69 | 29.85 | 29.32 | 29.41 | 43,702,344 | +0.01(+0.02%) |
Jun 14, 2007 | 29.46 | 29.62 | 29.25 | 29.40 | 24,806,310 | +0.01(+0.05%) |
Jun 13, 2007 | 28.97 | 29.51 | 28.84 | 29.39 | 24,926,048 | +0.55(+1.89%) |
Jun 12, 2007 | 28.30 | 29.26 | 28.28 | 28.84 | 34,280,636 | +0.29(+1.01%) |
Jun 11, 2007 | 28.70 | 28.78 | 28.29 | 28.55 | 26,596,036 | -0.33(-1.15%) |
Jun 08, 2007 | 29.06 | 29.32 | 28.43 | 28.88 | 54,420,024 | +0.59(+2.07%) |
Jun 07, 2007 | 28.91 | 29.24 | 28.27 | 28.30 | 45,930,260 | -0.83(-2.87%) |
Jun 06, 2007 | 29.23 | 29.34 | 28.99 | 29.13 | 23,066,730 | -0.18(-0.61%) |
Jun 05, 2007 | 29.17 | 29.37 | 28.77 | 29.31 | 29,511,286 | +0.21(+0.74%) |
Jun 04, 2007 | 29.30 | 29.71 | 29.08 | 29.10 | 20,526,134 | -0.41(-1.38%) |
Jun 01, 2007 | 30.03 | 30.21 | 29.44 | 29.50 | 20,858,448 | -0.12(-0.42%) |
May 31, 2007 | 29.61 | 29.77 | 29.07 | 29.63 | 33,063,712 | +0.09(+0.30%) |
May 30, 2007 | 29.90 | 30.15 | 29.19 | 29.54 | 46,013,700 | -1.01(-3.30%) |
May 29, 2007 | 29.94 | 31.02 | 29.55 | 30.55 | 38,914,336 | +0.64(+2.15%) |
May 25, 2007 | 30.14 | 30.28 | 29.55 | 29.90 | 31,306,724 | -0.17(-0.55%) |
May 24, 2007 | 30.87 | 31.04 | 29.99 | 30.07 | 42,212,400 | -0.86(-2.79%) |
May 23, 2007 | 32.08 | 32.21 | 30.91 | 30.93 | 31,286,348 | -1.06(-3.32%) |
May 22, 2007 | 32.06 | 32.92 | 31.57 | 31.99 | 51,332,724 | +0.17(+0.54%) |
May 21, 2007 | 31.19 | 31.84 | 30.95 | 31.82 | 35,047,428 | +0.63(+2.04%) |
May 18, 2007 | 31.07 | 31.30 | 30.77 | 31.19 | 32,187,562 | +0.27(+0.87%) |
May 17, 2007 | 30.91 | 31.16 | 30.79 | 30.92 | 22,011,630 | -0.16(-0.51%) |
May 16, 2007 | 30.62 | 31.42 | 30.62 | 31.08 | 41,101,760 | +0.61(+1.99%) |
May 15, 2007 | 30.72 | 31.17 | 30.39 | 30.47 | 27,681,190 | -0.06(-0.18%) |
May 14, 2007 | 31.04 | 31.22 | 30.25 | 30.53 | 21,547,364 | -0.42(-1.36%) |
May 11, 2007 | 30.48 | 31.04 | 30.28 | 30.95 | 21,031,080 | +0.66(+2.16%) |
May 10, 2007 | 30.35 | 30.48 | 30.02 | 30.29 | 24,945,706 | -0.25(-0.81%) |
May 09, 2007 | 30.32 | 30.70 | 30.20 | 30.54 | 13,987,416 | +0.07(+0.23%) |
May 08, 2007 | 30.17 | 30.70 | 30.11 | 30.47 | 14,201,303 | +0.15(+0.50%) |
May 07, 2007 | 30.44 | 30.73 | 30.24 | 30.32 | 11,063,363 | -0.10(-0.34%) |
May 04, 2007 | 30.71 | 30.85 | 30.06 | 30.42 | 18,381,976 | -0.12(-0.41%) |
May 03, 2007 | 30.59 | 30.70 | 30.30 | 30.55 | 15,293,311 | +0.01(+0.02%) |
May 02, 2007 | 30.32 | 30.72 | 30.17 | 30.54 | 17,553,170 | +0.34(+1.14%) |
May 01, 2007 | 30.36 | 30.44 | 29.81 | 30.19 | 26,303,228 | -0.02(-0.07%) |
Apr 30, 2007 | 30.80 | 30.92 | 30.19 | 30.21 | 23,168,114 | -0.57(-1.86%) |
Apr 27, 2007 | 30.98 | 31.17 | 30.56 | 30.79 | 19,493,082 | -0.46(-1.48%) |
Apr 26, 2007 | 31.87 | 31.96 | 31.12 | 31.25 | 33,313,110 | -0.03(-0.09%) |
Apr 25, 2007 | 30.77 | 31.29 | 30.56 | 31.28 | 35,830,420 | +0.68(+2.21%) |
Apr 24, 2007 | 29.74 | 30.99 | 29.68 | 30.60 | 39,485,960 | +1.01(+3.43%) |
Apr 23, 2007 | 29.88 | 30.14 | 29.45 | 29.59 | 18,830,754 | -0.38(-1.27%) |
Apr 20, 2007 | 30.28 | 30.49 | 29.71 | 29.97 | 29,427,266 | +0.06(+0.18%) |
Apr 19, 2007 | 29.45 | 29.96 | 29.40 | 29.91 | 15,928,262 | +0.27(+0.91%) |
Apr 18, 2007 | 29.67 | 29.95 | 29.52 | 29.64 | 15,371,484 | -0.28(-0.92%) |
Apr 17, 2007 | 29.81 | 30.01 | 29.67 | 29.92 | 18,430,428 | -0.01(-0.05%) |
Apr 16, 2007 | 29.50 | 29.94 | 29.47 | 29.93 | 21,417,202 | +0.58(+1.97%) |
Apr 13, 2007 | 29.32 | 29.46 | 28.86 | 29.35 | 19,395,640 | -0.03(-0.12%) |
Apr 12, 2007 | 28.76 | 29.54 | 28.70 | 29.39 | 20,414,934 | +0.34(+1.19%) |
Apr 11, 2007 | 29.60 | 29.66 | 29.01 | 29.04 | 19,805,814 | -0.62(-2.09%) |
Apr 10, 2007 | 29.35 | 29.69 | 29.34 | 29.66 | 17,214,322 | +0.22(+0.75%) |
Apr 09, 2007 | 29.90 | 29.98 | 29.30 | 29.44 | 20,485,382 | -0.43(-1.43%) |
Apr 05, 2007 | 29.70 | 29.97 | 29.17 | 29.87 | 31,729,810 | -0.24(-0.80%) |
Apr 04, 2007 | 30.30 | 30.32 | 29.88 | 30.11 | 21,991,788 | -0.04(-0.14%) |
Apr 03, 2007 | 29.94 | 30.18 | 29.78 | 30.15 | 26,754,148 | +0.43(+1.46%) |