Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.60 | 32.60 | 32.08 | 32.28 | 3,480,129 | -0.31(-0.94%) |
Jun 28, 2007 | 32.21 | 32.71 | 31.96 | 32.59 | 2,505,655 | +0.42(+1.31%) |
Jun 27, 2007 | 31.58 | 32.16 | 31.35 | 32.16 | 4,167,886 | +0.49(+1.54%) |
Jun 26, 2007 | 31.65 | 31.74 | 31.30 | 31.68 | 3,461,476 | +0.12(+0.36%) |
Jun 25, 2007 | 32.07 | 32.07 | 31.46 | 31.56 | 3,815,175 | -0.51(-1.58%) |
Jun 22, 2007 | 32.22 | 32.42 | 31.78 | 32.07 | 3,064,689 | -0.35(-1.09%) |
Jun 21, 2007 | 32.24 | 32.60 | 32.17 | 32.42 | 2,859,821 | +0.12(+0.36%) |
Jun 20, 2007 | 32.45 | 32.60 | 31.98 | 32.31 | 4,137,613 | -0.19(-0.59%) |
Jun 19, 2007 | 32.53 | 32.77 | 32.24 | 32.50 | 2,983,854 | -0.04(-0.12%) |
Jun 18, 2007 | 32.87 | 33.01 | 32.48 | 32.54 | 3,211,560 | -0.34(-1.02%) |
Jun 15, 2007 | 33.42 | 33.42 | 32.74 | 32.87 | 3,366,146 | -0.20(-0.61%) |
Jun 14, 2007 | 33.12 | 33.40 | 32.84 | 33.07 | 2,114,337 | -0.02(-0.06%) |
Jun 13, 2007 | 32.79 | 33.10 | 32.59 | 33.09 | 2,529,173 | +0.46(+1.41%) |
Jun 12, 2007 | 32.38 | 32.79 | 32.21 | 32.63 | 3,190,698 | +0.04(+0.12%) |
Jun 11, 2007 | 32.26 | 32.61 | 31.96 | 32.60 | 2,414,879 | +0.36(+1.13%) |
Jun 08, 2007 | 31.16 | 32.26 | 31.16 | 32.23 | 2,730,165 | +0.76(+2.41%) |
Jun 07, 2007 | 31.64 | 31.78 | 31.35 | 31.47 | 3,404,046 | -0.31(-0.97%) |
Jun 06, 2007 | 31.89 | 31.92 | 31.58 | 31.78 | 1,923,675 | -0.15(-0.48%) |
Jun 05, 2007 | 32.02 | 32.02 | 31.66 | 31.93 | 2,352,708 | -0.13(-0.42%) |
Jun 04, 2007 | 32.26 | 32.36 | 31.76 | 32.07 | 1,591,092 | -0.33(-1.01%) |
Jun 01, 2007 | 32.45 | 32.50 | 32.25 | 32.39 | 1,776,817 | +0.17(+0.54%) |
May 31, 2007 | 31.87 | 32.31 | 31.82 | 32.22 | 1,900,585 | +0.38(+1.20%) |
May 30, 2007 | 31.64 | 31.84 | 31.05 | 31.84 | 1,583,884 | +0.14(+0.45%) |
May 29, 2007 | 31.46 | 31.78 | 31.24 | 31.69 | 1,425,853 | +0.18(+0.58%) |
May 25, 2007 | 31.19 | 31.59 | 31.09 | 31.51 | 1,405,952 | +0.37(+1.20%) |
May 24, 2007 | 31.53 | 31.59 | 31.06 | 31.14 | 2,961,213 | -0.50(-1.58%) |
May 23, 2007 | 31.52 | 31.77 | 31.26 | 31.64 | 2,732,917 | +0.09(+0.27%) |
May 22, 2007 | 30.46 | 32.10 | 30.39 | 31.55 | 6,038,793 | +1.61(+5.38%) |
May 21, 2007 | 29.71 | 30.20 | 29.53 | 29.94 | 1,635,809 | +0.49(+1.66%) |
May 18, 2007 | 29.33 | 29.65 | 28.83 | 29.45 | 3,290,137 | +0.23(+0.79%) |
May 17, 2007 | 29.73 | 29.73 | 29.22 | 29.22 | 3,192,379 | -0.59(-1.99%) |
May 16, 2007 | 29.41 | 29.87 | 28.69 | 29.82 | 4,695,223 | +0.41(+1.40%) |
May 15, 2007 | 30.02 | 30.13 | 29.33 | 29.40 | 3,627,527 | -0.60(-2.01%) |
May 14, 2007 | 30.34 | 30.43 | 29.67 | 30.01 | 2,529,588 | -0.34(-1.11%) |
May 11, 2007 | 30.23 | 30.36 | 29.80 | 30.34 | 1,474,219 | +0.49(+1.64%) |
May 10, 2007 | 30.51 | 30.74 | 29.73 | 29.85 | 3,094,031 | -0.65(-2.14%) |
May 09, 2007 | 30.42 | 30.75 | 30.12 | 30.51 | 2,519,170 | +0.07(+0.22%) |
May 08, 2007 | 30.40 | 30.84 | 29.81 | 30.44 | 3,615,659 | -0.08(-0.25%) |
May 07, 2007 | 30.68 | 30.89 | 30.44 | 30.52 | 3,082,190 | -0.07(-0.22%) |
May 04, 2007 | 31.34 | 31.34 | 30.45 | 30.58 | 3,189,563 | -0.58(-1.85%) |
May 03, 2007 | 31.35 | 31.48 | 30.89 | 31.16 | 2,227,022 | -0.33(-1.04%) |
May 02, 2007 | 31.34 | 31.60 | 31.16 | 31.48 | 2,146,766 | +0.24(+0.77%) |
May 01, 2007 | 31.39 | 31.40 | 31.06 | 31.24 | 1,685,766 | -0.01(-0.03%) |
Apr 30, 2007 | 31.87 | 31.98 | 31.23 | 31.25 | 2,523,969 | -0.61(-1.93%) |
Apr 27, 2007 | 32.18 | 32.29 | 31.69 | 31.87 | 1,776,474 | -0.43(-1.34%) |
Apr 26, 2007 | 32.02 | 32.55 | 31.66 | 32.30 | 3,536,751 | -0.39(-1.20%) |
Apr 25, 2007 | 33.10 | 33.30 | 32.43 | 32.69 | 4,942,043 | -0.09(-0.27%) |
Apr 24, 2007 | 32.91 | 33.10 | 32.36 | 32.78 | 3,573,947 | -0.40(-1.21%) |
Apr 23, 2007 | 32.74 | 33.20 | 32.54 | 33.18 | 2,640,284 | +0.35(+1.08%) |
Apr 20, 2007 | 32.94 | 33.15 | 32.60 | 32.83 | 3,115,827 | +0.30(+0.91%) |
Apr 19, 2007 | 32.60 | 32.90 | 32.42 | 32.53 | 1,991,246 | -0.38(-1.17%) |
Apr 18, 2007 | 32.69 | 33.01 | 32.63 | 32.91 | 3,550,307 | +0.03(+0.09%) |
Apr 17, 2007 | 32.72 | 33.07 | 32.69 | 32.88 | 3,114,501 | +0.00(+0.00%) |
Apr 16, 2007 | 32.26 | 33.03 | 32.26 | 32.88 | 3,623,320 | +0.61(+1.90%) |
Apr 13, 2007 | 31.88 | 32.53 | 31.86 | 32.27 | 4,077,940 | +0.33(+1.02%) |
Apr 12, 2007 | 31.68 | 31.98 | 31.60 | 31.94 | 2,313,379 | +0.31(+0.97%) |
Apr 11, 2007 | 31.99 | 32.13 | 31.16 | 31.64 | 2,200,540 | -0.24(-0.75%) |
Apr 10, 2007 | 31.66 | 32.31 | 31.64 | 31.88 | 1,778,303 | -0.24(-0.75%) |
Apr 09, 2007 | 32.45 | 32.54 | 31.97 | 32.12 | 2,404,803 | -0.01(-0.03%) |
Apr 05, 2007 | 31.85 | 32.16 | 31.71 | 32.13 | 1,533,922 | +0.20(+0.63%) |
Apr 04, 2007 | 31.64 | 32.10 | 31.62 | 31.92 | 2,127,106 | +0.21(+0.67%) |
Apr 03, 2007 | 31.31 | 32.02 | 31.31 | 31.71 | 2,767,194 | +0.57(+1.82%) |