Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.35 | 33.75 | 32.35 | 33.27 | 12,966 | +0.97(+3.02%) |
Jun 28, 2007 | 31.00 | 32.78 | 29.93 | 32.29 | 61,582 | +1.15(+3.68%) |
Jun 27, 2007 | 29.12 | 31.31 | 29.12 | 31.14 | 31,110 | +1.90(+6.50%) |
Jun 26, 2007 | 29.39 | 29.49 | 29.07 | 29.24 | 11,756 | +0.00(+0.00%) |
Jun 25, 2007 | 29.90 | 30.51 | 28.89 | 29.24 | 45,704 | -0.62(-2.07%) |
Jun 22, 2007 | 32.30 | 32.30 | 29.86 | 29.86 | 513,755 | -2.61(-8.05%) |
Jun 21, 2007 | 33.21 | 33.41 | 32.48 | 32.48 | 15,801 | -0.07(-0.21%) |
Jun 20, 2007 | 31.35 | 33.75 | 31.18 | 32.54 | 7,985 | +1.83(+5.97%) |
Jun 19, 2007 | 30.76 | 30.94 | 30.51 | 30.71 | 5,081 | -0.07(-0.22%) |
Jun 18, 2007 | 31.82 | 32.36 | 30.76 | 30.78 | 7,882 | -1.19(-3.71%) |
Jun 15, 2007 | 32.39 | 32.39 | 31.82 | 31.96 | 7,570 | -0.13(-0.42%) |
Jun 14, 2007 | 32.20 | 32.20 | 31.96 | 32.10 | 8,296 | -0.47(-1.45%) |
Jun 13, 2007 | 34.13 | 34.13 | 32.57 | 32.57 | 4,563 | -1.13(-3.35%) |
Jun 12, 2007 | 34.52 | 34.52 | 33.02 | 33.70 | 6,326 | -0.74(-2.16%) |
Jun 11, 2007 | 34.98 | 35.07 | 34.37 | 34.44 | 8,786 | -0.90(-2.54%) |
Jun 08, 2007 | 34.97 | 35.34 | 34.62 | 35.34 | 2,426 | +0.31(+0.88%) |
Jun 07, 2007 | 36.18 | 36.18 | 34.68 | 35.03 | 2,301 | -0.84(-2.34%) |
Jun 06, 2007 | 35.60 | 35.98 | 35.58 | 35.87 | 4,585 | +0.03(+0.08%) |
Jun 05, 2007 | 35.98 | 36.64 | 35.53 | 35.84 | 5,006 | +0.40(+1.14%) |
Jun 04, 2007 | 35.43 | 35.44 | 35.40 | 35.44 | 1,519 | +0.41(+1.16%) |
Jun 01, 2007 | 34.98 | 35.40 | 34.70 | 35.03 | 1,703 | +0.18(+0.53%) |
May 31, 2007 | 34.73 | 35.44 | 34.73 | 34.85 | 16,339 | -0.16(-0.47%) |
May 30, 2007 | 34.84 | 35.01 | 34.84 | 35.01 | 829 | +0.30(+0.86%) |
May 29, 2007 | 34.96 | 34.96 | 34.48 | 34.71 | 2,910 | -0.25(-0.72%) |
May 25, 2007 | 34.95 | 35.57 | 34.71 | 34.96 | 4,452 | +0.25(+0.72%) |
May 24, 2007 | 35.00 | 35.00 | 34.58 | 34.71 | 1,460 | -0.05(-0.14%) |
May 23, 2007 | 35.03 | 35.03 | 34.71 | 34.76 | 1,451 | +0.13(+0.39%) |
May 22, 2007 | 34.75 | 34.81 | 34.62 | 34.63 | 1,970 | -0.13(-0.39%) |
May 21, 2007 | 34.86 | 35.18 | 34.70 | 34.76 | 2,346 | +0.12(+0.33%) |
May 18, 2007 | 35.05 | 35.05 | 34.64 | 34.64 | 725 | +0.02(+0.06%) |
May 17, 2007 | 34.61 | 34.80 | 34.61 | 34.63 | 622 | -0.09(-0.25%) |
May 16, 2007 | 35.34 | 35.35 | 34.71 | 34.71 | 6,028 | -0.48(-1.37%) |
May 15, 2007 | 35.29 | 35.52 | 35.19 | 35.19 | 3,216 | -0.34(-0.95%) |
May 14, 2007 | 35.70 | 35.70 | 35.24 | 35.53 | 5,680 | +0.14(+0.41%) |
May 11, 2007 | 35.71 | 35.71 | 35.39 | 35.39 | 2,397 | -0.29(-0.81%) |
May 10, 2007 | 35.69 | 35.74 | 35.53 | 35.68 | 4,567 | +0.00(+0.00%) |
May 09, 2007 | 35.68 | 35.68 | 35.67 | 35.68 | 907 | +0.28(+0.79%) |
May 08, 2007 | 35.33 | 35.68 | 35.33 | 35.40 | 4,100 | +0.08(+0.22%) |
May 07, 2007 | 36.38 | 36.38 | 35.32 | 35.32 | 6,955 | -0.28(-0.79%) |
May 04, 2007 | 35.68 | 36.16 | 35.56 | 35.60 | 7,670 | -0.06(-0.16%) |
May 03, 2007 | 36.16 | 36.24 | 35.43 | 35.66 | 5,424 | -0.02(-0.05%) |
May 02, 2007 | 36.60 | 37.43 | 35.37 | 35.68 | 24,350 | +0.37(+1.04%) |
May 01, 2007 | 35.63 | 39.27 | 35.27 | 35.31 | 45,603 | +0.02(+0.05%) |
Apr 30, 2007 | 35.29 | 35.31 | 35.28 | 35.29 | 786 | +0.00(+0.00%) |
Apr 27, 2007 | 35.24 | 35.29 | 34.62 | 35.29 | 1,763 | +0.45(+1.30%) |
Apr 26, 2007 | 34.89 | 35.18 | 34.78 | 34.84 | 3,265 | +0.08(+0.22%) |
Apr 25, 2007 | 34.27 | 34.77 | 34.27 | 34.76 | 982 | +0.05(+0.14%) |
Apr 24, 2007 | 34.71 | 34.71 | 34.71 | 34.71 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 34.28 | 34.71 | 33.73 | 34.71 | 1,804 | +0.40(+1.15%) |
Apr 20, 2007 | 34.71 | 34.71 | 34.32 | 34.32 | 334 | -0.49(-1.41%) |
Apr 19, 2007 | 34.81 | 34.81 | 34.81 | 34.81 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 34.71 | 34.81 | 34.71 | 34.81 | 431 | +0.10(+0.28%) |
Apr 17, 2007 | 34.81 | 34.81 | 34.71 | 34.71 | 465 | +0.21(+0.60%) |
Apr 16, 2007 | 34.46 | 34.83 | 34.44 | 34.50 | 2,782 | +0.16(+0.46%) |
Apr 13, 2007 | 33.41 | 34.35 | 33.41 | 34.35 | 3,728 | +0.65(+1.92%) |
Apr 12, 2007 | 33.51 | 33.70 | 33.50 | 33.70 | 2,155 | +0.43(+1.30%) |
Apr 11, 2007 | 33.24 | 33.27 | 32.98 | 33.27 | 4,172 | +0.60(+1.83%) |
Apr 10, 2007 | 32.69 | 33.07 | 32.67 | 32.67 | 2,281 | +0.01(+0.03%) |
Apr 09, 2007 | 32.34 | 32.71 | 32.18 | 32.66 | 3,939 | +0.42(+1.32%) |
Apr 05, 2007 | 32.01 | 32.44 | 32.01 | 32.23 | 933 | +0.41(+1.30%) |
Apr 04, 2007 | 33.12 | 33.12 | 31.82 | 31.82 | 1,125 | -1.30(-3.93%) |
Apr 03, 2007 | 31.98 | 33.24 | 31.98 | 33.12 | 3,559 | +0.56(+1.72%) |