Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.79 | 30.05 | 29.65 | 29.88 | 22,458,768 | +0.09(+0.31%) |
Jun 28, 2007 | 29.93 | 30.01 | 29.25 | 29.79 | 15,479,636 | -0.12(-0.40%) |
Jun 27, 2007 | 29.62 | 29.93 | 29.48 | 29.91 | 49,909,080 | +0.24(+0.82%) |
Jun 26, 2007 | 29.29 | 30.00 | 29.25 | 29.67 | 44,883,848 | +0.37(+1.28%) |
Jun 25, 2007 | 28.98 | 29.64 | 29.08 | 29.29 | 25,764,278 | +0.23(+0.81%) |
Jun 22, 2007 | 29.23 | 29.31 | 28.97 | 29.06 | 31,957,180 | -0.16(-0.55%) |
Jun 21, 2007 | 29.09 | 29.31 | 29.00 | 29.22 | 27,058,802 | +0.13(+0.45%) |
Jun 20, 2007 | 29.69 | 29.76 | 29.05 | 29.09 | 31,463,590 | -0.53(-1.80%) |
Jun 19, 2007 | 29.85 | 29.90 | 29.53 | 29.62 | 24,431,024 | -0.27(-0.91%) |
Jun 18, 2007 | 30.04 | 30.14 | 29.88 | 29.89 | 29,586,158 | -0.22(-0.72%) |
Jun 15, 2007 | 30.16 | 30.25 | 30.03 | 30.11 | 30,609,720 | +0.09(+0.28%) |
Jun 14, 2007 | 29.89 | 30.10 | 29.83 | 30.02 | 24,571,848 | +0.09(+0.30%) |
Jun 13, 2007 | 29.82 | 29.97 | 29.67 | 29.93 | 24,005,732 | +0.05(+0.17%) |
Jun 12, 2007 | 29.76 | 30.08 | 29.75 | 29.88 | 40,937,356 | -0.03(-0.11%) |
Jun 11, 2007 | 29.93 | 30.04 | 29.72 | 29.92 | 18,575,314 | -0.03(-0.11%) |
Jun 08, 2007 | 29.61 | 29.99 | 29.51 | 29.95 | 23,992,002 | +0.32(+1.08%) |
Jun 07, 2007 | 30.04 | 30.40 | 29.58 | 29.63 | 27,383,610 | -0.54(-1.78%) |
Jun 06, 2007 | 30.11 | 30.25 | 29.91 | 30.17 | 33,396,734 | +0.06(+0.18%) |
Jun 05, 2007 | 30.53 | 30.55 | 30.08 | 30.11 | 29,996,054 | -0.48(-1.56%) |
Jun 04, 2007 | 30.58 | 30.64 | 30.34 | 30.59 | 18,498,236 | -0.01(-0.03%) |
Jun 01, 2007 | 30.35 | 30.61 | 30.09 | 30.60 | 33,878,276 | +0.31(+1.01%) |
May 31, 2007 | 30.46 | 30.76 | 30.26 | 30.29 | 33,298,326 | -0.17(-0.55%) |
May 30, 2007 | 30.14 | 30.46 | 30.21 | 30.46 | 36,088,624 | +0.06(+0.21%) |
May 29, 2007 | 30.31 | 30.45 | 30.17 | 30.40 | 21,412,440 | +0.24(+0.79%) |
May 25, 2007 | 30.10 | 30.17 | 29.90 | 30.16 | 13,930,408 | +0.13(+0.44%) |
May 24, 2007 | 30.50 | 30.59 | 30.00 | 30.02 | 19,810,256 | -0.39(-1.29%) |
May 23, 2007 | 30.68 | 30.68 | 30.36 | 30.42 | 18,288,296 | -0.12(-0.40%) |
May 22, 2007 | 30.29 | 30.62 | 30.19 | 30.54 | 33,232,352 | +0.35(+1.17%) |
May 21, 2007 | 29.99 | 30.31 | 29.80 | 30.19 | 44,079,940 | +0.38(+1.29%) |
May 18, 2007 | 29.70 | 29.89 | 29.64 | 29.80 | 24,755,998 | +0.11(+0.36%) |
May 17, 2007 | 29.82 | 29.87 | 29.70 | 29.70 | 19,362,028 | -0.12(-0.41%) |
May 16, 2007 | 29.58 | 29.85 | 29.64 | 29.82 | 18,383,728 | +0.25(+0.84%) |
May 15, 2007 | 29.36 | 29.71 | 29.19 | 29.57 | 17,068,276 | +0.25(+0.84%) |
May 14, 2007 | 29.22 | 29.45 | 29.18 | 29.33 | 12,691,702 | +0.10(+0.35%) |
May 11, 2007 | 29.06 | 29.25 | 28.91 | 29.22 | 25,592,126 | +0.23(+0.81%) |
May 10, 2007 | 29.19 | 29.34 | 28.97 | 28.99 | 22,258,304 | -0.23(-0.77%) |
May 09, 2007 | 29.19 | 29.34 | 29.09 | 29.21 | 17,847,770 | -0.04(-0.13%) |
May 08, 2007 | 29.46 | 29.47 | 29.09 | 29.25 | 17,419,032 | -0.22(-0.75%) |
May 07, 2007 | 29.68 | 29.76 | 29.45 | 29.47 | 16,982,014 | -0.08(-0.26%) |
May 04, 2007 | 29.84 | 29.89 | 29.40 | 29.55 | 15,078,613 | -0.17(-0.59%) |
May 03, 2007 | 29.44 | 29.78 | 29.44 | 29.73 | 20,101,054 | +0.28(+0.95%) |
May 02, 2007 | 29.40 | 29.53 | 29.19 | 29.45 | 12,955,235 | +0.13(+0.44%) |
May 01, 2007 | 29.50 | 29.61 | 29.07 | 29.32 | 16,841,928 | -0.05(-0.16%) |
Apr 30, 2007 | 29.80 | 29.81 | 29.36 | 29.36 | 21,137,130 | -0.29(-0.98%) |
Apr 27, 2007 | 29.59 | 29.74 | 29.54 | 29.65 | 14,472,209 | +0.12(+0.39%) |
Apr 26, 2007 | 29.99 | 30.12 | 29.53 | 29.54 | 21,253,526 | -0.49(-1.62%) |
Apr 25, 2007 | 29.92 | 30.09 | 29.64 | 30.02 | 46,680,612 | +0.23(+0.79%) |
Apr 24, 2007 | 29.54 | 29.82 | 29.42 | 29.79 | 21,259,026 | +0.25(+0.85%) |
Apr 23, 2007 | 29.65 | 29.78 | 29.53 | 29.54 | 19,855,680 | -0.09(-0.32%) |
Apr 20, 2007 | 29.84 | 29.85 | 29.51 | 29.63 | 25,678,968 | +0.06(+0.22%) |
Apr 19, 2007 | 29.63 | 29.91 | 29.24 | 29.57 | 35,235,808 | -0.29(-0.97%) |
Apr 18, 2007 | 29.67 | 30.06 | 29.65 | 29.86 | 36,896,552 | +0.22(+0.73%) |
Apr 17, 2007 | 29.60 | 29.72 | 29.49 | 29.64 | 21,235,242 | +0.09(+0.29%) |
Apr 16, 2007 | 29.78 | 29.80 | 29.48 | 29.56 | 20,493,812 | -0.08(-0.27%) |
Apr 13, 2007 | 29.98 | 29.99 | 29.59 | 29.64 | 18,733,982 | -0.17(-0.56%) |
Apr 12, 2007 | 29.61 | 29.83 | 29.57 | 29.80 | 22,958,912 | +0.19(+0.65%) |
Apr 11, 2007 | 29.94 | 30.04 | 29.54 | 29.61 | 27,907,888 | -0.28(-0.94%) |
Apr 10, 2007 | 29.95 | 30.04 | 29.87 | 29.89 | 25,592,130 | +0.11(+0.37%) |
Apr 09, 2007 | 30.29 | 30.29 | 29.68 | 29.78 | 30,280,214 | -0.36(-1.20%) |
Apr 05, 2007 | 30.01 | 30.24 | 30.05 | 30.14 | 39,562,960 | +0.13(+0.44%) |
Apr 04, 2007 | 29.91 | 30.08 | 29.78 | 30.01 | 65,273,732 | +0.34(+1.13%) |
Apr 03, 2007 | 29.32 | 29.74 | 29.30 | 29.68 | 66,016,616 | +0.61(+2.10%) |