Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.90 | 34.03 | 33.18 | 33.51 | 16,709,120 | -0.33(-0.97%) |
Jun 28, 2007 | 33.67 | 34.00 | 33.44 | 33.84 | 4,697,004 | +0.17(+0.49%) |
Jun 27, 2007 | 32.95 | 33.70 | 32.80 | 33.67 | 4,531,854 | +0.48(+1.43%) |
Jun 26, 2007 | 33.48 | 33.82 | 33.18 | 33.20 | 5,656,786 | -0.21(-0.62%) |
Jun 25, 2007 | 33.81 | 34.03 | 33.35 | 33.41 | 4,988,170 | -0.07(-0.20%) |
Jun 22, 2007 | 33.69 | 33.92 | 33.33 | 33.47 | 4,104,083 | -0.54(-1.58%) |
Jun 21, 2007 | 33.99 | 34.14 | 33.42 | 34.01 | 4,170,183 | +0.02(+0.07%) |
Jun 20, 2007 | 34.56 | 34.58 | 33.99 | 33.99 | 4,384,085 | -0.53(-1.53%) |
Jun 19, 2007 | 34.26 | 34.57 | 34.14 | 34.52 | 3,121,517 | +0.10(+0.28%) |
Jun 18, 2007 | 34.35 | 34.42 | 34.03 | 34.42 | 3,371,337 | +0.20(+0.59%) |
Jun 15, 2007 | 33.80 | 34.30 | 33.75 | 34.22 | 5,419,080 | +0.52(+1.56%) |
Jun 14, 2007 | 33.53 | 33.88 | 33.48 | 33.69 | 3,925,878 | +0.01(+0.04%) |
Jun 13, 2007 | 32.85 | 33.68 | 32.19 | 33.68 | 4,107,120 | +0.97(+2.97%) |
Jun 12, 2007 | 33.31 | 33.31 | 32.71 | 32.71 | 3,007,629 | -0.69(-2.05%) |
Jun 11, 2007 | 33.08 | 33.50 | 32.93 | 33.40 | 3,222,408 | +0.24(+0.71%) |
Jun 08, 2007 | 32.53 | 33.16 | 32.36 | 33.16 | 4,278,973 | +0.62(+1.90%) |
Jun 07, 2007 | 32.98 | 33.22 | 32.54 | 32.54 | 4,480,829 | -0.65(-1.96%) |
Jun 06, 2007 | 33.35 | 33.40 | 33.07 | 33.19 | 4,303,855 | -0.27(-0.82%) |
Jun 05, 2007 | 33.37 | 33.66 | 33.12 | 33.47 | 4,772,897 | -0.03(-0.10%) |
Jun 04, 2007 | 32.92 | 33.52 | 32.92 | 33.50 | 2,346,597 | +0.16(+0.48%) |
Jun 01, 2007 | 33.51 | 33.65 | 33.26 | 33.34 | 3,630,653 | -0.11(-0.32%) |
May 31, 2007 | 33.53 | 33.79 | 33.41 | 33.45 | 3,927,726 | -0.08(-0.25%) |
May 30, 2007 | 33.05 | 33.56 | 32.99 | 33.53 | 3,251,897 | +0.36(+1.09%) |
May 29, 2007 | 33.12 | 33.46 | 33.00 | 33.17 | 3,616,737 | +0.06(+0.19%) |
May 25, 2007 | 33.07 | 33.17 | 32.82 | 33.11 | 3,086,412 | +0.31(+0.94%) |
May 24, 2007 | 33.29 | 33.54 | 32.67 | 32.80 | 5,306,212 | -0.51(-1.53%) |
May 23, 2007 | 33.76 | 33.80 | 33.28 | 33.31 | 4,335,658 | -0.34(-1.00%) |
May 22, 2007 | 33.70 | 33.76 | 33.44 | 33.65 | 3,498,287 | -0.10(-0.30%) |
May 21, 2007 | 33.41 | 33.79 | 33.02 | 33.75 | 6,283,073 | +0.24(+0.73%) |
May 18, 2007 | 33.15 | 33.57 | 33.07 | 33.50 | 6,299,007 | +0.53(+1.60%) |
May 17, 2007 | 32.77 | 33.03 | 32.59 | 32.97 | 4,486,043 | +0.12(+0.37%) |
May 16, 2007 | 33.06 | 33.21 | 32.64 | 32.85 | 4,526,868 | +0.04(+0.12%) |
May 15, 2007 | 33.01 | 33.34 | 32.76 | 32.81 | 5,762,582 | -0.47(-1.40%) |
May 14, 2007 | 33.53 | 33.61 | 33.05 | 33.28 | 2,739,236 | -0.25(-0.75%) |
May 11, 2007 | 33.42 | 33.62 | 33.28 | 33.53 | 2,615,304 | +0.15(+0.46%) |
May 10, 2007 | 33.94 | 34.05 | 33.32 | 33.38 | 2,281,006 | -0.74(-2.18%) |
May 09, 2007 | 33.96 | 34.15 | 33.85 | 34.12 | 2,182,258 | +0.12(+0.36%) |
May 08, 2007 | 34.02 | 34.10 | 33.84 | 34.00 | 1,865,481 | -0.22(-0.63%) |
May 07, 2007 | 34.30 | 34.37 | 34.06 | 34.21 | 2,514,981 | +0.01(+0.04%) |
May 04, 2007 | 34.30 | 34.34 | 34.05 | 34.20 | 2,481,171 | -0.04(-0.13%) |
May 03, 2007 | 34.14 | 34.26 | 34.06 | 34.24 | 2,252,252 | +0.22(+0.65%) |
May 02, 2007 | 33.83 | 34.16 | 33.65 | 34.02 | 3,093,351 | +0.36(+1.06%) |
May 01, 2007 | 33.71 | 33.93 | 33.37 | 33.66 | 3,295,323 | -0.08(-0.23%) |
Apr 30, 2007 | 34.24 | 34.24 | 33.74 | 33.74 | 2,875,270 | -0.31(-0.91%) |
Apr 27, 2007 | 33.92 | 34.07 | 33.60 | 34.05 | 2,401,576 | +0.08(+0.23%) |
Apr 26, 2007 | 34.20 | 34.22 | 33.72 | 33.97 | 2,963,747 | -0.19(-0.55%) |
Apr 25, 2007 | 34.00 | 34.17 | 33.73 | 34.16 | 3,497,834 | +0.40(+1.18%) |
Apr 24, 2007 | 33.93 | 33.93 | 33.48 | 33.76 | 3,267,653 | -0.05(-0.14%) |
Apr 23, 2007 | 34.41 | 34.41 | 33.71 | 33.81 | 2,609,739 | -0.24(-0.72%) |
Apr 20, 2007 | 33.55 | 34.06 | 33.52 | 34.06 | 5,033,662 | +0.58(+1.73%) |
Apr 19, 2007 | 33.55 | 33.63 | 33.33 | 33.48 | 4,142,278 | -0.29(-0.87%) |
Apr 18, 2007 | 33.76 | 34.16 | 33.70 | 33.77 | 3,213,677 | +0.11(+0.32%) |
Apr 17, 2007 | 33.81 | 33.93 | 33.41 | 33.66 | 5,407,079 | +0.39(+1.16%) |
Apr 16, 2007 | 32.90 | 33.48 | 32.89 | 33.28 | 7,019,971 | +0.65(+2.00%) |
Apr 13, 2007 | 32.81 | 32.81 | 31.96 | 32.63 | 3,624,244 | +0.24(+0.73%) |
Apr 12, 2007 | 32.39 | 32.40 | 32.18 | 32.39 | 6,666,732 | -0.02(-0.08%) |
Apr 11, 2007 | 32.68 | 32.74 | 32.36 | 32.42 | 4,118,515 | -0.35(-1.06%) |
Apr 10, 2007 | 32.78 | 32.93 | 32.63 | 32.76 | 2,513,501 | -0.06(-0.18%) |
Apr 09, 2007 | 32.79 | 32.95 | 32.72 | 32.82 | 4,121,303 | +0.06(+0.19%) |
Apr 05, 2007 | 32.28 | 32.78 | 32.18 | 32.76 | 3,677,896 | +0.49(+1.52%) |
Apr 04, 2007 | 32.34 | 32.49 | 32.09 | 32.27 | 2,827,000 | -0.07(-0.23%) |
Apr 03, 2007 | 31.88 | 32.34 | 31.88 | 32.34 | 4,293,633 | +0.66(+2.09%) |