Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.60 | 42.26 | 41.60 | 42.09 | 464,279 | +0.83(+2.01%) |
Jun 28, 2007 | 41.60 | 42.14 | 41.26 | 41.27 | 741,000 | -0.34(-0.81%) |
Jun 27, 2007 | 41.45 | 41.73 | 40.04 | 41.60 | 639,969 | -0.15(-0.35%) |
Jun 26, 2007 | 42.23 | 42.74 | 41.42 | 41.75 | 475,437 | -0.48(-1.14%) |
Jun 25, 2007 | 42.39 | 42.85 | 41.62 | 42.23 | 618,160 | -0.40(-0.95%) |
Jun 22, 2007 | 42.80 | 43.38 | 41.98 | 42.64 | 1,247,275 | +0.53(+1.26%) |
Jun 21, 2007 | 40.76 | 42.10 | 40.43 | 42.10 | 1,065,296 | +2.13(+5.33%) |
Jun 20, 2007 | 40.62 | 41.27 | 39.77 | 39.98 | 999,463 | -0.92(-2.24%) |
Jun 19, 2007 | 40.32 | 41.29 | 40.17 | 40.89 | 810,485 | +0.24(+0.58%) |
Jun 18, 2007 | 41.88 | 41.89 | 39.53 | 40.66 | 1,522,069 | -1.25(-2.99%) |
Jun 15, 2007 | 41.30 | 42.04 | 40.43 | 41.91 | 1,976,813 | +3.71(+9.70%) |
Jun 14, 2007 | 37.71 | 39.07 | 37.38 | 38.20 | 2,010,287 | +3.11(+8.85%) |
Jun 13, 2007 | 34.43 | 35.16 | 34.43 | 35.10 | 1,137,925 | +1.27(+3.76%) |
Jun 12, 2007 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 33.49 | 33.93 | 33.24 | 33.82 | 703,418 | +0.58(+1.75%) |
Jun 08, 2007 | 32.54 | 33.38 | 32.36 | 33.24 | 600,294 | +0.81(+2.49%) |
Jun 07, 2007 | 33.21 | 33.31 | 32.14 | 32.43 | 733,595 | -0.67(-2.02%) |
Jun 06, 2007 | 33.59 | 33.59 | 32.88 | 33.10 | 498,081 | -0.51(-1.53%) |
Jun 05, 2007 | 33.43 | 33.80 | 33.43 | 33.62 | 486,291 | +0.29(+0.86%) |
Jun 04, 2007 | 33.13 | 33.41 | 33.05 | 33.33 | 472,698 | -0.24(-0.70%) |
Jun 01, 2007 | 33.25 | 33.63 | 33.12 | 33.57 | 519,222 | +1.03(+3.15%) |
May 31, 2007 | 32.30 | 32.78 | 32.24 | 32.54 | 491,870 | +0.23(+0.70%) |
May 30, 2007 | 31.62 | 32.34 | 31.06 | 32.32 | 908,259 | -0.15(-0.46%) |
May 29, 2007 | 32.92 | 33.03 | 32.21 | 32.46 | 353,793 | -0.13(-0.39%) |
May 25, 2007 | 32.06 | 32.63 | 32.06 | 32.59 | 527,318 | +0.54(+1.69%) |
May 24, 2007 | 32.73 | 33.45 | 30.92 | 32.05 | 1,905,709 | -1.46(-4.35%) |
May 23, 2007 | 33.72 | 33.93 | 33.42 | 33.51 | 600,488 | -0.02(-0.06%) |
May 22, 2007 | 33.57 | 34.00 | 33.52 | 33.53 | 560,442 | +0.12(+0.35%) |
May 21, 2007 | 33.13 | 33.71 | 33.13 | 33.41 | 711,591 | +0.28(+0.83%) |
May 18, 2007 | 33.52 | 33.47 | 32.78 | 33.13 | 794,458 | -0.62(-1.84%) |
May 17, 2007 | 34.28 | 34.28 | 33.55 | 33.75 | 625,057 | -0.64(-1.86%) |
May 16, 2007 | 34.01 | 34.50 | 33.52 | 34.40 | 625,869 | +0.33(+0.96%) |
May 15, 2007 | 34.55 | 34.70 | 33.94 | 34.07 | 806,123 | -0.54(-1.57%) |
May 14, 2007 | 34.50 | 34.72 | 33.86 | 34.61 | 1,690,374 | +2.04(+6.27%) |
May 11, 2007 | 31.04 | 33.00 | 31.06 | 32.57 | 1,554,208 | +2.17(+7.13%) |
May 10, 2007 | 31.15 | 31.35 | 30.16 | 30.40 | 1,028,143 | -0.43(-1.41%) |
May 09, 2007 | 30.07 | 30.89 | 30.26 | 30.84 | 547,153 | +0.20(+0.64%) |
May 08, 2007 | 30.56 | 30.64 | 29.87 | 30.64 | 830,759 | +0.59(+1.97%) |
May 07, 2007 | 30.41 | 30.59 | 29.92 | 30.05 | 971,493 | +1.10(+3.81%) |
May 04, 2007 | 28.74 | 29.19 | 28.63 | 28.94 | 453,320 | +0.41(+1.45%) |
May 03, 2007 | 28.34 | 28.57 | 28.10 | 28.53 | 450,378 | +0.02(+0.07%) |
May 02, 2007 | 28.12 | 28.59 | 27.90 | 28.51 | 565,214 | -0.11(-0.38%) |
May 01, 2007 | 28.64 | 28.81 | 28.15 | 28.62 | 550,707 | -0.02(-0.07%) |
Apr 30, 2007 | 29.48 | 29.52 | 28.59 | 28.64 | 702,789 | -0.76(-2.58%) |
Apr 27, 2007 | 29.43 | 29.48 | 28.98 | 29.40 | 461,811 | +0.15(+0.51%) |
Apr 26, 2007 | 29.08 | 29.32 | 28.96 | 29.25 | 517,128 | +0.51(+1.78%) |
Apr 25, 2007 | 28.13 | 28.83 | 28.11 | 28.74 | 567,542 | +0.50(+1.78%) |
Apr 24, 2007 | 28.44 | 28.57 | 28.11 | 28.23 | 494,609 | +0.12(+0.42%) |
Apr 23, 2007 | 28.38 | 28.48 | 27.80 | 28.12 | 766,880 | -0.29(-1.01%) |
Apr 20, 2007 | 28.58 | 28.59 | 28.24 | 28.40 | 890,012 | -0.22(-0.76%) |
Apr 19, 2007 | 28.14 | 28.81 | 27.12 | 28.62 | 1,545,777 | -1.11(-3.75%) |
Apr 18, 2007 | 29.82 | 29.97 | 29.60 | 29.73 | 540,600 | +0.08(+0.27%) |
Apr 17, 2007 | 29.32 | 30.12 | 29.28 | 29.65 | 788,473 | +0.34(+1.14%) |
Apr 16, 2007 | 29.28 | 29.48 | 29.08 | 29.32 | 637,575 | +0.35(+1.19%) |
Apr 13, 2007 | 28.98 | 29.57 | 28.38 | 28.97 | 1,077,570 | -1.20(-3.99%) |
Apr 12, 2007 | 29.77 | 30.46 | 29.11 | 30.18 | 936,470 | +0.20(+0.66%) |
Apr 11, 2007 | 30.02 | 30.92 | 29.57 | 29.98 | 1,500,868 | +1.39(+4.86%) |
Apr 10, 2007 | 27.81 | 28.92 | 27.81 | 28.59 | 927,544 | +1.28(+4.69%) |
Apr 09, 2007 | 27.78 | 28.00 | 27.24 | 27.31 | 612,986 | +0.00(+0.00%) |
Apr 05, 2007 | 27.41 | 27.48 | 27.01 | 27.31 | 495,319 | +0.09(+0.33%) |
Apr 04, 2007 | 26.74 | 27.46 | 26.62 | 27.22 | 662,386 | +0.83(+3.14%) |
Apr 03, 2007 | 26.08 | 26.45 | 25.94 | 26.39 | 485,479 | +0.56(+2.18%) |