Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.09 | 30.33 | 29.66 | 29.69 | 198,935 | -0.40(-1.31%) |
Jun 28, 2007 | 30.18 | 30.23 | 29.89 | 30.09 | 129,851 | +0.10(+0.35%) |
Jun 27, 2007 | 29.42 | 30.04 | 29.10 | 29.98 | 212,752 | +0.38(+1.28%) |
Jun 26, 2007 | 29.73 | 29.83 | 28.97 | 29.60 | 283,177 | -0.01(-0.05%) |
Jun 25, 2007 | 29.83 | 29.86 | 29.31 | 29.62 | 239,178 | -0.22(-0.72%) |
Jun 22, 2007 | 29.83 | 29.89 | 29.59 | 29.83 | 248,702 | +0.00(+0.00%) |
Jun 21, 2007 | 29.68 | 30.04 | 29.53 | 29.83 | 172,375 | +0.06(+0.20%) |
Jun 20, 2007 | 30.07 | 30.18 | 29.71 | 29.77 | 150,911 | -0.27(-0.89%) |
Jun 19, 2007 | 29.61 | 30.17 | 29.47 | 30.04 | 119,253 | +0.35(+1.18%) |
Jun 18, 2007 | 30.09 | 30.14 | 29.63 | 29.69 | 205,911 | -0.70(-2.31%) |
Jun 15, 2007 | 30.47 | 31.07 | 30.12 | 30.39 | 183,508 | +0.68(+2.28%) |
Jun 14, 2007 | 29.83 | 30.10 | 29.68 | 29.71 | 202,557 | -0.36(-1.19%) |
Jun 13, 2007 | 29.78 | 30.17 | 29.63 | 30.07 | 162,716 | +0.28(+0.93%) |
Jun 12, 2007 | 29.87 | 30.20 | 29.63 | 29.80 | 143,131 | -0.19(-0.62%) |
Jun 11, 2007 | 29.86 | 30.12 | 29.60 | 29.98 | 112,815 | +0.01(+0.02%) |
Jun 08, 2007 | 29.87 | 30.05 | 29.60 | 29.98 | 138,839 | +0.01(+0.03%) |
Jun 07, 2007 | 30.51 | 30.81 | 29.97 | 29.97 | 99,803 | -0.66(-2.14%) |
Jun 06, 2007 | 30.49 | 30.84 | 30.34 | 30.62 | 72,303 | +0.13(+0.44%) |
Jun 05, 2007 | 31.14 | 31.14 | 30.30 | 30.49 | 101,144 | -0.65(-2.08%) |
Jun 04, 2007 | 31.12 | 31.40 | 30.58 | 31.14 | 147,290 | +0.01(+0.05%) |
Jun 01, 2007 | 29.65 | 31.79 | 29.58 | 31.12 | 366,213 | +1.59(+5.38%) |
May 31, 2007 | 30.01 | 30.01 | 29.35 | 29.54 | 161,375 | -0.48(-1.59%) |
May 30, 2007 | 29.68 | 30.13 | 29.60 | 30.01 | 86,120 | +0.18(+0.60%) |
May 29, 2007 | 29.72 | 30.10 | 29.52 | 29.83 | 110,937 | +0.16(+0.55%) |
May 25, 2007 | 29.07 | 29.71 | 29.02 | 29.67 | 109,863 | +0.69(+2.37%) |
May 24, 2007 | 29.27 | 29.27 | 28.88 | 28.98 | 117,778 | -0.27(-0.92%) |
May 23, 2007 | 29.58 | 29.65 | 29.21 | 29.25 | 89,071 | -0.30(-1.01%) |
May 22, 2007 | 29.62 | 29.67 | 29.37 | 29.55 | 92,961 | +0.07(+0.25%) |
May 21, 2007 | 29.37 | 29.57 | 29.14 | 29.48 | 82,632 | +0.12(+0.41%) |
May 18, 2007 | 29.66 | 29.66 | 29.19 | 29.36 | 99,668 | -0.21(-0.71%) |
May 17, 2007 | 29.58 | 29.72 | 29.34 | 29.57 | 86,791 | -0.03(-0.10%) |
May 16, 2007 | 29.62 | 29.62 | 29.28 | 29.60 | 103,827 | +0.01(+0.03%) |
May 15, 2007 | 29.99 | 30.36 | 29.52 | 29.59 | 142,863 | -0.48(-1.61%) |
May 14, 2007 | 30.56 | 30.79 | 30.03 | 30.07 | 113,083 | -0.60(-1.94%) |
May 11, 2007 | 30.27 | 30.90 | 30.27 | 30.67 | 72,303 | +0.52(+1.73%) |
May 10, 2007 | 30.18 | 30.40 | 30.06 | 30.15 | 126,631 | -0.18(-0.59%) |
May 09, 2007 | 30.27 | 30.36 | 29.99 | 30.33 | 75,925 | -0.08(-0.27%) |
May 08, 2007 | 30.46 | 30.46 | 30.05 | 30.41 | 99,668 | -0.22(-0.71%) |
May 07, 2007 | 30.69 | 30.84 | 30.50 | 30.62 | 89,071 | -0.07(-0.22%) |
May 04, 2007 | 30.44 | 30.86 | 30.33 | 30.69 | 118,985 | +0.37(+1.20%) |
May 03, 2007 | 30.02 | 30.54 | 30.02 | 30.33 | 93,632 | +0.42(+1.40%) |
May 02, 2007 | 29.80 | 29.97 | 29.76 | 29.91 | 168,350 | +0.11(+0.38%) |
May 01, 2007 | 29.99 | 30.22 | 29.74 | 29.80 | 160,704 | -0.19(-0.62%) |
Apr 30, 2007 | 30.73 | 30.75 | 29.98 | 29.98 | 152,789 | -0.75(-2.45%) |
Apr 27, 2007 | 31.67 | 31.67 | 30.71 | 30.74 | 202,959 | -0.94(-2.97%) |
Apr 26, 2007 | 31.12 | 31.79 | 30.94 | 31.67 | 176,399 | -0.25(-0.79%) |
Apr 25, 2007 | 31.76 | 32.07 | 31.67 | 31.93 | 153,058 | +0.22(+0.68%) |
Apr 24, 2007 | 31.84 | 32.03 | 31.71 | 31.71 | 110,266 | -0.04(-0.12%) |
Apr 23, 2007 | 31.82 | 32.02 | 31.72 | 31.75 | 117,241 | -0.07(-0.21%) |
Apr 20, 2007 | 31.77 | 32.06 | 31.73 | 31.82 | 154,668 | +0.40(+1.26%) |
Apr 19, 2007 | 31.57 | 31.76 | 31.34 | 31.42 | 100,473 | -0.28(-0.87%) |
Apr 18, 2007 | 31.54 | 31.95 | 31.54 | 31.70 | 87,461 | +0.04(+0.12%) |
Apr 17, 2007 | 31.73 | 32.02 | 31.60 | 31.66 | 112,815 | -0.11(-0.35%) |
Apr 16, 2007 | 31.34 | 32.02 | 31.34 | 31.77 | 126,900 | +0.62(+1.99%) |
Apr 13, 2007 | 31.25 | 31.25 | 30.85 | 31.15 | 259,032 | -0.12(-0.38%) |
Apr 12, 2007 | 31.21 | 31.41 | 31.08 | 31.27 | 66,401 | +0.07(+0.22%) |
Apr 11, 2007 | 32.14 | 32.14 | 31.08 | 31.21 | 134,278 | -0.31(-0.99%) |
Apr 10, 2007 | 31.56 | 31.79 | 31.32 | 31.52 | 84,108 | -0.04(-0.12%) |
Apr 09, 2007 | 31.90 | 31.98 | 31.48 | 31.56 | 63,315 | -0.34(-1.05%) |
Apr 05, 2007 | 31.87 | 32.02 | 31.79 | 31.89 | 75,388 | +0.06(+0.19%) |
Apr 04, 2007 | 31.79 | 31.94 | 31.66 | 31.83 | 88,400 | +0.09(+0.28%) |
Apr 03, 2007 | 31.14 | 31.90 | 31.09 | 31.74 | 232,337 | +0.72(+2.33%) |