Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.14 | 32.58 | 31.44 | 31.78 | 15,213,148 | -0.36(-1.12%) |
Jun 28, 2007 | 31.61 | 32.40 | 31.40 | 32.14 | 8,951,811 | +0.45(+1.43%) |
Jun 27, 2007 | 31.15 | 31.81 | 30.86 | 31.69 | 8,535,544 | +0.51(+1.65%) |
Jun 26, 2007 | 31.21 | 31.42 | 31.03 | 31.18 | 6,272,336 | +0.15(+0.49%) |
Jun 25, 2007 | 31.13 | 31.50 | 30.93 | 31.02 | 5,767,180 | -0.10(-0.32%) |
Jun 22, 2007 | 32.29 | 31.62 | 31.07 | 31.12 | 6,059,620 | -0.59(-1.86%) |
Jun 21, 2007 | 31.58 | 31.77 | 31.25 | 31.71 | 5,370,942 | +0.13(+0.41%) |
Jun 20, 2007 | 32.44 | 32.44 | 31.57 | 31.58 | 3,707,731 | -0.67(-2.07%) |
Jun 19, 2007 | 32.10 | 32.31 | 31.90 | 32.25 | 3,889,492 | +0.02(+0.05%) |
Jun 18, 2007 | 32.44 | 32.44 | 32.02 | 32.23 | 2,743,246 | -0.08(-0.26%) |
Jun 15, 2007 | 32.51 | 32.90 | 32.31 | 32.32 | 8,841,783 | +0.38(+1.20%) |
Jun 14, 2007 | 31.74 | 32.03 | 31.54 | 31.94 | 4,604,544 | +0.12(+0.39%) |
Jun 13, 2007 | 30.82 | 31.89 | 30.79 | 31.81 | 8,659,370 | +1.38(+4.54%) |
Jun 12, 2007 | 30.60 | 30.85 | 30.38 | 30.43 | 5,805,945 | -0.31(-1.00%) |
Jun 11, 2007 | 30.28 | 30.82 | 30.19 | 30.74 | 4,681,697 | +0.35(+1.16%) |
Jun 08, 2007 | 29.57 | 30.41 | 29.53 | 30.39 | 5,273,558 | +0.88(+2.99%) |
Jun 07, 2007 | 30.26 | 30.34 | 29.50 | 29.50 | 5,045,909 | -0.69(-2.29%) |
Jun 06, 2007 | 30.48 | 30.52 | 30.14 | 30.19 | 7,399,555 | -0.38(-1.25%) |
Jun 05, 2007 | 30.72 | 30.78 | 30.54 | 30.58 | 3,512,681 | -0.32(-1.04%) |
Jun 04, 2007 | 30.91 | 31.00 | 30.74 | 30.90 | 4,059,519 | -0.12(-0.40%) |
Jun 01, 2007 | 31.11 | 31.24 | 30.96 | 31.02 | 5,001,056 | -0.08(-0.27%) |
May 31, 2007 | 31.02 | 31.25 | 30.94 | 31.11 | 3,926,784 | +0.11(+0.35%) |
May 30, 2007 | 30.45 | 31.00 | 30.31 | 31.00 | 8,168,435 | +0.55(+1.81%) |
May 29, 2007 | 30.47 | 30.63 | 30.36 | 30.45 | 6,721,012 | -0.02(-0.05%) |
May 25, 2007 | 30.54 | 30.72 | 30.38 | 30.46 | 5,712,725 | -0.09(-0.30%) |
May 24, 2007 | 31.05 | 31.28 | 30.51 | 30.55 | 9,761,086 | -0.26(-0.85%) |
May 23, 2007 | 30.87 | 31.16 | 30.79 | 30.82 | 5,831,045 | -0.09(-0.30%) |
May 22, 2007 | 30.76 | 31.02 | 30.72 | 30.91 | 5,577,032 | +0.15(+0.47%) |
May 21, 2007 | 30.87 | 30.97 | 30.65 | 30.76 | 7,789,744 | -0.15(-0.47%) |
May 18, 2007 | 31.44 | 31.38 | 30.85 | 30.91 | 11,342,446 | -0.35(-1.10%) |
May 17, 2007 | 31.61 | 31.57 | 30.06 | 31.25 | 24,333,694 | -0.35(-1.12%) |
May 16, 2007 | 31.40 | 31.64 | 31.25 | 31.61 | 3,299,055 | +0.37(+1.18%) |
May 15, 2007 | 31.38 | 31.80 | 31.11 | 31.24 | 3,757,694 | +0.00(+0.00%) |
May 14, 2007 | 31.55 | 31.76 | 31.16 | 31.24 | 3,837,337 | -0.31(-1.00%) |
May 11, 2007 | 31.34 | 31.55 | 31.06 | 31.55 | 2,651,166 | +0.27(+0.86%) |
May 10, 2007 | 31.47 | 31.68 | 31.28 | 31.28 | 2,549,749 | -0.36(-1.14%) |
May 09, 2007 | 31.52 | 31.79 | 31.43 | 31.64 | 2,419,402 | +0.12(+0.37%) |
May 08, 2007 | 31.61 | 31.75 | 31.47 | 31.53 | 2,403,714 | -0.22(-0.70%) |
May 07, 2007 | 31.89 | 31.94 | 31.67 | 31.75 | 2,328,731 | +0.10(+0.31%) |
May 04, 2007 | 31.65 | 31.82 | 31.54 | 31.65 | 2,726,142 | +0.07(+0.22%) |
May 03, 2007 | 31.44 | 31.59 | 31.27 | 31.58 | 2,371,378 | +0.23(+0.73%) |
May 02, 2007 | 30.94 | 31.45 | 30.92 | 31.35 | 2,353,514 | +0.37(+1.19%) |
May 01, 2007 | 31.16 | 31.31 | 30.79 | 30.98 | 3,504,988 | -0.06(-0.20%) |
Apr 30, 2007 | 31.37 | 31.44 | 31.02 | 31.05 | 4,622,024 | -0.25(-0.81%) |
Apr 27, 2007 | 31.21 | 31.34 | 30.98 | 31.30 | 3,109,246 | -0.02(-0.05%) |
Apr 26, 2007 | 31.28 | 31.47 | 31.15 | 31.31 | 2,860,987 | -0.05(-0.17%) |
Apr 25, 2007 | 31.37 | 31.44 | 31.17 | 31.37 | 4,633,829 | +0.22(+0.71%) |
Apr 24, 2007 | 31.45 | 31.53 | 31.08 | 31.15 | 4,533,753 | -0.30(-0.95%) |
Apr 23, 2007 | 31.83 | 31.83 | 31.43 | 31.44 | 3,494,631 | -0.38(-1.20%) |
Apr 20, 2007 | 31.71 | 32.04 | 31.60 | 31.83 | 6,954,420 | +0.32(+1.02%) |
Apr 19, 2007 | 31.95 | 31.95 | 31.40 | 31.51 | 6,458,751 | -0.28(-0.89%) |
Apr 18, 2007 | 31.88 | 32.30 | 31.75 | 31.79 | 6,172,625 | -0.09(-0.29%) |
Apr 17, 2007 | 31.98 | 32.46 | 31.74 | 31.88 | 8,889,723 | -0.02(-0.05%) |
Apr 16, 2007 | 31.47 | 32.16 | 31.41 | 31.90 | 5,176,902 | +0.67(+2.16%) |
Apr 13, 2007 | 31.57 | 31.57 | 30.76 | 31.22 | 4,429,053 | +0.16(+0.52%) |
Apr 12, 2007 | 31.08 | 31.08 | 30.76 | 31.06 | 3,251,527 | -0.02(-0.07%) |
Apr 11, 2007 | 31.44 | 31.48 | 30.95 | 31.08 | 3,083,696 | -0.34(-1.07%) |
Apr 10, 2007 | 31.41 | 31.55 | 31.33 | 31.42 | 2,114,446 | +0.01(+0.02%) |
Apr 09, 2007 | 31.28 | 31.44 | 31.12 | 31.41 | 2,515,456 | +0.12(+0.37%) |
Apr 05, 2007 | 31.18 | 31.34 | 31.01 | 31.30 | 1,632,944 | +0.06(+0.20%) |
Apr 04, 2007 | 31.36 | 31.36 | 30.99 | 31.24 | 2,859,683 | -0.04(-0.12%) |
Apr 03, 2007 | 31.18 | 31.42 | 31.15 | 31.28 | 3,730,000 | +0.28(+0.92%) |