Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.13 | 34.27 | 33.72 | 34.01 | 2,720,084 | -0.01(-0.02%) |
Jun 28, 2007 | 33.74 | 34.19 | 33.71 | 34.01 | 4,475,261 | +0.12(+0.35%) |
Jun 27, 2007 | 33.14 | 33.90 | 33.04 | 33.90 | 3,177,199 | +0.62(+1.86%) |
Jun 26, 2007 | 33.17 | 33.53 | 33.20 | 33.28 | 5,067,278 | +0.12(+0.38%) |
Jun 25, 2007 | 33.35 | 33.53 | 33.11 | 33.15 | 3,319,876 | -0.35(-1.04%) |
Jun 22, 2007 | 33.56 | 33.67 | 33.24 | 33.50 | 2,374,261 | -0.19(-0.58%) |
Jun 21, 2007 | 33.34 | 33.80 | 33.17 | 33.69 | 3,109,200 | +0.53(+1.59%) |
Jun 20, 2007 | 33.44 | 33.51 | 33.12 | 33.17 | 3,937,953 | -0.51(-1.53%) |
Jun 19, 2007 | 33.29 | 33.80 | 33.10 | 33.68 | 2,725,411 | +0.46(+1.38%) |
Jun 18, 2007 | 33.15 | 33.42 | 33.00 | 33.22 | 2,175,578 | -0.60(-1.79%) |
Jun 15, 2007 | 33.60 | 33.90 | 33.53 | 33.83 | 2,270,024 | +0.38(+1.12%) |
Jun 14, 2007 | 32.84 | 33.60 | 32.84 | 33.45 | 2,940,651 | +0.65(+1.97%) |
Jun 13, 2007 | 32.35 | 32.96 | 32.14 | 32.80 | 2,292,484 | +0.71(+2.21%) |
Jun 12, 2007 | 32.59 | 32.73 | 32.10 | 32.10 | 2,474,898 | -0.73(-2.22%) |
Jun 11, 2007 | 32.44 | 33.17 | 32.35 | 32.83 | 2,737,073 | +0.18(+0.55%) |
Jun 08, 2007 | 32.36 | 32.71 | 31.92 | 32.65 | 4,421,055 | +0.49(+1.53%) |
Jun 07, 2007 | 33.03 | 33.30 | 32.01 | 32.15 | 3,953,790 | -1.20(-3.60%) |
Jun 06, 2007 | 33.74 | 33.80 | 33.21 | 33.35 | 3,090,527 | -1.01(-2.93%) |
Jun 05, 2007 | 34.20 | 34.50 | 34.16 | 34.36 | 3,221,111 | -0.23(-0.66%) |
Jun 04, 2007 | 34.00 | 34.69 | 34.03 | 34.59 | 3,281,723 | -0.03(-0.10%) |
Jun 01, 2007 | 34.12 | 34.62 | 34.04 | 34.62 | 5,649,683 | +0.14(+0.40%) |
May 31, 2007 | 33.61 | 34.71 | 33.64 | 34.49 | 7,832,930 | +1.22(+3.65%) |
May 30, 2007 | 32.47 | 33.29 | 32.47 | 33.27 | 2,505,485 | +0.28(+0.84%) |
May 29, 2007 | 33.26 | 33.26 | 32.85 | 32.99 | 2,630,821 | -0.19(-0.59%) |
May 25, 2007 | 32.82 | 33.24 | 32.74 | 33.19 | 1,863,588 | +1.05(+3.26%) |
May 24, 2007 | 32.93 | 33.06 | 31.92 | 32.14 | 3,012,494 | -0.83(-2.53%) |
May 23, 2007 | 32.80 | 33.16 | 32.67 | 32.97 | 3,093,671 | +0.51(+1.58%) |
May 22, 2007 | 32.52 | 32.61 | 32.16 | 32.46 | 2,903,722 | -0.33(-1.00%) |
May 21, 2007 | 32.64 | 32.89 | 32.53 | 32.78 | 3,287,626 | +0.53(+1.64%) |
May 18, 2007 | 31.98 | 32.37 | 31.91 | 32.26 | 2,403,682 | +0.51(+1.60%) |
May 17, 2007 | 31.38 | 31.87 | 31.36 | 31.75 | 3,004,230 | +0.20(+0.64%) |
May 16, 2007 | 31.67 | 31.75 | 31.29 | 31.55 | 2,767,595 | +0.43(+1.38%) |
May 15, 2007 | 31.01 | 31.62 | 30.96 | 31.12 | 2,174,915 | +0.31(+0.99%) |
May 14, 2007 | 30.94 | 31.10 | 30.71 | 30.81 | 1,775,390 | -0.57(-1.82%) |
May 11, 2007 | 30.48 | 31.42 | 30.56 | 31.38 | 2,855,477 | +1.17(+3.86%) |
May 10, 2007 | 30.72 | 30.79 | 30.08 | 30.21 | 4,575,943 | -0.77(-2.49%) |
May 09, 2007 | 30.53 | 31.04 | 30.48 | 30.98 | 2,486,580 | +0.43(+1.41%) |
May 08, 2007 | 30.60 | 30.76 | 30.22 | 30.55 | 4,356,915 | -0.54(-1.74%) |
May 07, 2007 | 32.24 | 32.19 | 31.03 | 31.10 | 7,750,520 | -1.91(-5.79%) |
May 04, 2007 | 32.79 | 33.18 | 32.90 | 33.01 | 2,503,117 | +0.20(+0.61%) |
May 03, 2007 | 32.40 | 32.91 | 32.00 | 32.80 | 4,229,938 | +0.72(+2.23%) |
May 02, 2007 | 32.14 | 32.24 | 31.94 | 32.09 | 3,345,871 | +0.14(+0.43%) |
May 01, 2007 | 32.59 | 32.59 | 31.63 | 31.95 | 2,104,740 | -0.25(-0.78%) |
Apr 30, 2007 | 32.70 | 33.01 | 32.14 | 32.20 | 1,761,013 | -0.55(-1.68%) |
Apr 27, 2007 | 32.51 | 32.88 | 32.28 | 32.75 | 1,995,323 | +0.47(+1.44%) |
Apr 26, 2007 | 32.67 | 32.67 | 32.17 | 32.28 | 2,025,738 | -0.63(-1.92%) |
Apr 25, 2007 | 32.94 | 33.10 | 32.83 | 32.92 | 1,452,529 | +0.36(+1.11%) |
Apr 24, 2007 | 32.66 | 32.70 | 32.44 | 32.55 | 2,146,927 | -0.31(-0.93%) |
Apr 23, 2007 | 33.13 | 33.23 | 32.79 | 32.86 | 1,510,216 | -0.39(-1.17%) |
Apr 20, 2007 | 33.18 | 33.30 | 32.92 | 33.25 | 1,444,554 | +0.39(+1.18%) |
Apr 19, 2007 | 32.64 | 32.95 | 32.54 | 32.86 | 1,698,019 | -0.22(-0.65%) |
Apr 18, 2007 | 32.85 | 33.18 | 32.78 | 33.08 | 2,245,837 | -0.39(-1.16%) |
Apr 17, 2007 | 33.41 | 33.71 | 33.23 | 33.46 | 2,815,826 | -0.28(-0.84%) |
Apr 16, 2007 | 33.69 | 33.80 | 33.56 | 33.75 | 2,218,290 | +0.07(+0.21%) |
Apr 13, 2007 | 33.38 | 33.72 | 33.35 | 33.68 | 2,588,565 | +0.40(+1.19%) |
Apr 12, 2007 | 32.65 | 33.33 | 32.58 | 33.28 | 4,730,082 | +0.76(+2.33%) |
Apr 11, 2007 | 32.87 | 32.95 | 32.30 | 32.53 | 2,626,934 | -0.41(-1.24%) |
Apr 10, 2007 | 32.62 | 32.99 | 32.58 | 32.94 | 1,961,634 | +0.71(+2.20%) |
Apr 09, 2007 | 32.03 | 32.51 | 31.95 | 32.23 | 1,316,346 | +0.18(+0.56%) |
Apr 05, 2007 | 32.10 | 32.30 | 31.99 | 32.05 | 1,097,845 | -0.26(-0.80%) |
Apr 04, 2007 | 31.90 | 32.30 | 31.85 | 32.30 | 1,357,090 | +0.13(+0.41%) |
Apr 03, 2007 | 32.06 | 32.28 | 31.94 | 32.17 | 1,531,125 | +0.07(+0.22%) |