Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.60 | 33.95 | 32.78 | 33.07 | 2,330,465 | -0.48(-1.44%) |
Jun 28, 2007 | 33.15 | 33.77 | 32.90 | 33.56 | 2,017,372 | +0.41(+1.23%) |
Jun 27, 2007 | 32.60 | 33.18 | 32.11 | 33.15 | 2,480,818 | +0.21(+0.64%) |
Jun 26, 2007 | 32.86 | 33.12 | 32.67 | 32.94 | 2,650,690 | +0.41(+1.27%) |
Jun 25, 2007 | 32.92 | 33.51 | 32.42 | 32.53 | 2,741,332 | -0.54(-1.64%) |
Jun 22, 2007 | 33.31 | 33.64 | 32.86 | 33.07 | 2,750,180 | -0.69(-2.04%) |
Jun 21, 2007 | 33.55 | 33.78 | 33.00 | 33.76 | 2,063,298 | +0.18(+0.55%) |
Jun 20, 2007 | 34.58 | 35.19 | 33.57 | 33.57 | 3,907,171 | -0.45(-1.31%) |
Jun 19, 2007 | 33.78 | 34.10 | 33.76 | 34.02 | 1,979,943 | -0.01(-0.04%) |
Jun 18, 2007 | 34.10 | 34.10 | 33.60 | 34.03 | 1,885,809 | -0.03(-0.07%) |
Jun 15, 2007 | 33.49 | 34.08 | 33.49 | 34.06 | 3,519,969 | +0.82(+2.47%) |
Jun 14, 2007 | 32.72 | 33.24 | 32.72 | 33.23 | 1,696,130 | +0.46(+1.40%) |
Jun 13, 2007 | 32.04 | 32.77 | 31.84 | 32.77 | 1,762,337 | +0.95(+2.98%) |
Jun 12, 2007 | 32.32 | 32.49 | 31.82 | 31.82 | 2,114,554 | -0.62(-1.91%) |
Jun 11, 2007 | 32.04 | 32.55 | 31.87 | 32.44 | 1,104,198 | +0.43(+1.33%) |
Jun 08, 2007 | 31.74 | 32.11 | 31.44 | 32.02 | 2,233,355 | +0.18(+0.58%) |
Jun 07, 2007 | 32.55 | 32.73 | 31.83 | 31.83 | 2,627,741 | -0.89(-2.71%) |
Jun 06, 2007 | 32.90 | 33.05 | 32.69 | 32.72 | 1,893,538 | -0.22(-0.66%) |
Jun 05, 2007 | 33.04 | 33.14 | 32.87 | 32.93 | 2,051,397 | -0.10(-0.31%) |
Jun 04, 2007 | 32.95 | 33.21 | 32.82 | 33.04 | 2,637,217 | -0.09(-0.27%) |
Jun 01, 2007 | 32.76 | 33.30 | 32.76 | 33.13 | 2,960,540 | +0.40(+1.21%) |
May 31, 2007 | 32.37 | 32.84 | 32.36 | 32.73 | 2,358,335 | +0.51(+1.58%) |
May 30, 2007 | 31.32 | 32.23 | 31.29 | 32.22 | 2,381,799 | +0.89(+2.83%) |
May 29, 2007 | 31.19 | 31.53 | 31.19 | 31.33 | 1,595,887 | +0.11(+0.35%) |
May 25, 2007 | 31.35 | 31.55 | 31.07 | 31.23 | 1,151,690 | -0.06(-0.18%) |
May 24, 2007 | 31.97 | 32.05 | 31.21 | 31.28 | 1,535,648 | -0.68(-2.13%) |
May 23, 2007 | 31.39 | 32.07 | 31.39 | 31.97 | 2,329,116 | +0.57(+1.83%) |
May 22, 2007 | 31.52 | 31.59 | 31.23 | 31.39 | 1,776,812 | -0.17(-0.53%) |
May 21, 2007 | 31.52 | 31.77 | 31.46 | 31.56 | 1,539,407 | -0.08(-0.26%) |
May 18, 2007 | 31.24 | 31.65 | 31.23 | 31.64 | 1,551,538 | +0.48(+1.55%) |
May 17, 2007 | 31.53 | 31.53 | 30.99 | 31.16 | 1,489,957 | -0.39(-1.23%) |
May 16, 2007 | 31.23 | 31.58 | 31.23 | 31.54 | 1,110,459 | +0.32(+1.04%) |
May 15, 2007 | 31.66 | 31.93 | 31.18 | 31.22 | 1,258,927 | -0.27(-0.85%) |
May 14, 2007 | 32.04 | 32.32 | 31.40 | 31.49 | 1,765,132 | -0.61(-1.91%) |
May 11, 2007 | 32.06 | 32.10 | 31.51 | 32.10 | 1,751,015 | +0.43(+1.37%) |
May 10, 2007 | 32.09 | 32.33 | 31.63 | 31.67 | 2,952,315 | -0.53(-1.64%) |
May 09, 2007 | 31.70 | 32.28 | 31.58 | 32.19 | 1,609,769 | +0.49(+1.55%) |
May 08, 2007 | 31.70 | 31.87 | 31.57 | 31.70 | 1,102,364 | -0.16(-0.50%) |
May 07, 2007 | 32.12 | 32.31 | 31.76 | 31.86 | 1,484,207 | -0.12(-0.38%) |
May 04, 2007 | 31.54 | 32.09 | 31.42 | 31.98 | 1,907,537 | +0.51(+1.62%) |
May 03, 2007 | 31.56 | 31.80 | 31.20 | 31.47 | 2,131,881 | -0.06(-0.18%) |
May 02, 2007 | 31.51 | 31.90 | 31.39 | 31.53 | 2,377,042 | -0.03(-0.08%) |
May 01, 2007 | 31.77 | 31.83 | 30.59 | 31.56 | 1,930,788 | -0.11(-0.34%) |
Apr 30, 2007 | 31.87 | 32.00 | 31.62 | 31.67 | 2,032,673 | -0.11(-0.34%) |
Apr 27, 2007 | 31.86 | 31.93 | 31.69 | 31.77 | 3,009,761 | -0.11(-0.34%) |
Apr 26, 2007 | 32.19 | 32.19 | 31.61 | 31.88 | 2,421,044 | -0.34(-1.05%) |
Apr 25, 2007 | 31.90 | 32.32 | 31.70 | 32.22 | 4,239,946 | -0.45(-1.37%) |
Apr 24, 2007 | 32.74 | 32.79 | 32.33 | 32.67 | 2,229,160 | +0.15(+0.45%) |
Apr 23, 2007 | 32.55 | 32.77 | 32.47 | 32.52 | 1,600,304 | +0.03(+0.08%) |
Apr 20, 2007 | 32.48 | 32.56 | 31.47 | 32.49 | 2,398,199 | +0.45(+1.41%) |
Apr 19, 2007 | 32.43 | 32.48 | 31.97 | 32.04 | 2,087,516 | -0.44(-1.35%) |
Apr 18, 2007 | 32.04 | 32.62 | 32.02 | 32.48 | 1,610,622 | +0.40(+1.23%) |
Apr 17, 2007 | 32.06 | 32.40 | 31.95 | 32.09 | 1,555,251 | +0.11(+0.36%) |
Apr 16, 2007 | 31.23 | 31.97 | 31.16 | 31.97 | 1,620,839 | +0.77(+2.47%) |
Apr 13, 2007 | 30.98 | 31.25 | 30.78 | 31.20 | 981,960 | +0.22(+0.72%) |
Apr 12, 2007 | 30.68 | 31.00 | 30.55 | 30.98 | 900,579 | +0.22(+0.70%) |
Apr 11, 2007 | 30.96 | 31.07 | 30.52 | 30.76 | 1,375,075 | -0.20(-0.66%) |
Apr 10, 2007 | 31.04 | 31.10 | 30.88 | 30.96 | 1,226,643 | -0.08(-0.25%) |
Apr 09, 2007 | 30.93 | 31.19 | 30.84 | 31.04 | 902,251 | +0.15(+0.50%) |
Apr 05, 2007 | 30.76 | 30.90 | 30.68 | 30.89 | 1,183,262 | -0.04(-0.14%) |
Apr 04, 2007 | 30.86 | 30.98 | 30.63 | 30.93 | 1,298,304 | +0.17(+0.54%) |
Apr 03, 2007 | 30.48 | 30.84 | 30.34 | 30.77 | 1,726,124 | +0.66(+2.18%) |