Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.08 | 28.48 | 27.93 | 28.25 | 2,007,492 | +0.17(+0.62%) |
Jun 28, 2007 | 28.35 | 28.52 | 28.05 | 28.08 | 1,550,623 | -0.27(-0.96%) |
Jun 27, 2007 | 27.90 | 28.35 | 27.80 | 28.35 | 2,598,829 | +0.32(+1.15%) |
Jun 26, 2007 | 28.25 | 28.54 | 28.03 | 28.03 | 3,065,793 | +0.09(+0.31%) |
Jun 25, 2007 | 27.94 | 28.22 | 27.84 | 27.94 | 2,817,220 | -0.02(-0.06%) |
Jun 22, 2007 | 28.13 | 28.17 | 27.80 | 27.96 | 2,550,607 | -0.27(-0.96%) |
Jun 21, 2007 | 28.12 | 28.41 | 27.90 | 28.23 | 1,693,524 | +0.12(+0.43%) |
Jun 20, 2007 | 28.84 | 28.91 | 28.10 | 28.11 | 1,812,519 | -0.70(-2.42%) |
Jun 19, 2007 | 28.71 | 28.89 | 28.58 | 28.81 | 2,742,978 | -0.05(-0.18%) |
Jun 18, 2007 | 29.10 | 29.15 | 28.73 | 28.86 | 2,242,189 | -0.21(-0.73%) |
Jun 15, 2007 | 29.11 | 29.34 | 29.01 | 29.07 | 4,801,989 | +0.26(+0.90%) |
Jun 14, 2007 | 28.88 | 29.09 | 28.69 | 28.81 | 2,687,296 | -0.07(-0.24%) |
Jun 13, 2007 | 28.45 | 28.91 | 28.42 | 28.88 | 3,557,389 | +0.63(+2.22%) |
Jun 12, 2007 | 28.59 | 28.60 | 28.14 | 28.25 | 3,304,999 | -0.35(-1.23%) |
Jun 11, 2007 | 28.36 | 28.81 | 28.31 | 28.61 | 2,315,390 | +0.25(+0.87%) |
Jun 08, 2007 | 28.21 | 28.51 | 28.05 | 28.36 | 3,732,240 | +0.14(+0.51%) |
Jun 07, 2007 | 29.03 | 29.06 | 28.18 | 28.21 | 3,338,152 | -0.91(-3.11%) |
Jun 06, 2007 | 29.41 | 29.41 | 28.89 | 29.12 | 2,312,788 | -0.29(-0.98%) |
Jun 05, 2007 | 29.76 | 29.86 | 29.37 | 29.41 | 2,358,409 | -0.49(-1.64%) |
Jun 04, 2007 | 30.06 | 30.21 | 29.70 | 29.90 | 2,405,414 | -0.52(-1.72%) |
Jun 01, 2007 | 30.68 | 30.70 | 30.32 | 30.42 | 3,406,113 | -0.17(-0.57%) |
May 31, 2007 | 30.21 | 30.62 | 30.04 | 30.59 | 4,331,556 | +0.36(+1.18%) |
May 30, 2007 | 29.98 | 30.24 | 29.86 | 30.24 | 2,985,143 | +0.18(+0.61%) |
May 29, 2007 | 30.12 | 30.35 | 29.98 | 30.05 | 2,193,541 | +0.13(+0.44%) |
May 25, 2007 | 30.14 | 30.40 | 29.71 | 29.92 | 2,733,040 | -0.22(-0.75%) |
May 24, 2007 | 30.82 | 31.00 | 30.13 | 30.14 | 3,951,324 | -0.73(-2.35%) |
May 23, 2007 | 31.08 | 31.33 | 30.82 | 30.87 | 2,623,808 | -0.20(-0.65%) |
May 22, 2007 | 31.17 | 31.49 | 31.05 | 31.07 | 3,569,531 | -0.10(-0.31%) |
May 21, 2007 | 31.22 | 31.31 | 31.11 | 31.17 | 2,195,874 | -0.21(-0.68%) |
May 18, 2007 | 31.53 | 31.56 | 31.25 | 31.38 | 2,243,229 | -0.10(-0.33%) |
May 17, 2007 | 31.67 | 31.70 | 31.38 | 31.49 | 2,340,126 | -0.18(-0.56%) |
May 16, 2007 | 31.33 | 31.71 | 31.29 | 31.67 | 2,766,395 | +0.34(+1.09%) |
May 15, 2007 | 31.32 | 31.68 | 31.27 | 31.33 | 2,092,836 | +0.05(+0.17%) |
May 14, 2007 | 31.34 | 31.40 | 31.15 | 31.27 | 1,778,000 | -0.07(-0.22%) |
May 11, 2007 | 31.25 | 31.54 | 31.13 | 31.34 | 2,183,325 | +0.37(+1.21%) |
May 10, 2007 | 31.16 | 31.41 | 30.91 | 30.97 | 2,444,447 | -0.42(-1.34%) |
May 09, 2007 | 31.36 | 31.46 | 31.27 | 31.39 | 1,600,374 | +0.07(+0.22%) |
May 08, 2007 | 31.30 | 31.54 | 31.20 | 31.32 | 1,777,133 | -0.06(-0.20%) |
May 07, 2007 | 31.14 | 31.48 | 31.14 | 31.38 | 2,447,569 | +0.31(+0.98%) |
May 04, 2007 | 31.08 | 31.27 | 30.92 | 31.08 | 2,394,143 | +0.03(+0.09%) |
May 03, 2007 | 31.02 | 31.06 | 30.82 | 31.05 | 2,521,638 | +0.00(+0.00%) |
May 02, 2007 | 30.72 | 31.11 | 30.70 | 31.05 | 3,026,070 | +0.33(+1.09%) |
May 01, 2007 | 30.34 | 30.77 | 30.34 | 30.72 | 2,971,256 | +0.41(+1.35%) |
Apr 30, 2007 | 30.19 | 30.53 | 30.16 | 30.31 | 6,413,292 | +0.12(+0.38%) |
Apr 27, 2007 | 30.01 | 30.28 | 30.00 | 30.19 | 4,060,433 | +0.06(+0.19%) |
Apr 26, 2007 | 30.13 | 30.36 | 30.03 | 30.13 | 4,160,348 | -0.03(-0.11%) |
Apr 25, 2007 | 30.28 | 30.48 | 30.13 | 30.17 | 2,162,569 | -0.07(-0.23%) |
Apr 24, 2007 | 29.65 | 30.90 | 29.57 | 30.24 | 6,003,047 | +0.73(+2.48%) |
Apr 23, 2007 | 28.95 | 29.53 | 28.94 | 29.50 | 3,225,537 | +0.56(+1.95%) |
Apr 20, 2007 | 29.17 | 29.34 | 28.67 | 28.94 | 5,193,843 | -0.18(-0.61%) |
Apr 19, 2007 | 29.40 | 29.46 | 29.08 | 29.12 | 2,017,380 | -0.27(-0.92%) |
Apr 18, 2007 | 29.24 | 29.45 | 29.14 | 29.39 | 1,795,520 | +0.05(+0.16%) |
Apr 17, 2007 | 29.13 | 29.35 | 29.10 | 29.34 | 2,112,436 | +0.18(+0.61%) |
Apr 16, 2007 | 29.22 | 29.27 | 29.02 | 29.16 | 1,869,415 | -0.01(-0.04%) |
Apr 13, 2007 | 29.11 | 29.19 | 28.98 | 29.18 | 1,510,520 | +0.08(+0.28%) |
Apr 12, 2007 | 29.40 | 29.40 | 28.89 | 29.10 | 1,788,928 | -0.10(-0.36%) |
Apr 11, 2007 | 29.31 | 29.40 | 28.99 | 29.20 | 2,367,603 | -0.11(-0.37%) |
Apr 10, 2007 | 28.88 | 29.33 | 28.87 | 29.31 | 2,519,557 | +0.39(+1.36%) |
Apr 09, 2007 | 29.07 | 29.22 | 28.82 | 28.92 | 2,821,904 | -0.18(-0.63%) |
Apr 05, 2007 | 29.12 | 29.23 | 28.91 | 29.10 | 2,463,875 | -0.02(-0.08%) |
Apr 04, 2007 | 29.22 | 29.40 | 28.97 | 29.12 | 3,022,948 | -0.22(-0.77%) |
Apr 03, 2007 | 29.38 | 29.46 | 29.20 | 29.35 | 2,565,524 | -0.01(-0.02%) |