Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.15 | 34.29 | 33.71 | 34.00 | 610,305 | -0.16(-0.46%) |
Jun 28, 2007 | 34.11 | 34.43 | 33.92 | 34.15 | 194,923 | +0.12(+0.35%) |
Jun 27, 2007 | 33.42 | 34.04 | 33.42 | 34.03 | 212,169 | +0.37(+1.11%) |
Jun 26, 2007 | 33.92 | 34.13 | 33.47 | 33.66 | 902,689 | -0.22(-0.66%) |
Jun 25, 2007 | 34.17 | 34.41 | 33.79 | 33.88 | 305,085 | -0.18(-0.53%) |
Jun 22, 2007 | 34.22 | 34.30 | 33.90 | 34.06 | 437,574 | -0.13(-0.39%) |
Jun 21, 2007 | 34.17 | 34.33 | 33.69 | 34.20 | 340,113 | -0.10(-0.31%) |
Jun 20, 2007 | 34.00 | 34.78 | 34.00 | 34.30 | 795,736 | +0.43(+1.28%) |
Jun 19, 2007 | 33.76 | 34.02 | 33.54 | 33.87 | 161,633 | +0.05(+0.15%) |
Jun 18, 2007 | 33.83 | 34.00 | 33.77 | 33.82 | 368,856 | -0.08(-0.24%) |
Jun 15, 2007 | 33.96 | 34.24 | 33.70 | 33.90 | 553,619 | +0.24(+0.71%) |
Jun 14, 2007 | 33.17 | 33.75 | 33.11 | 33.66 | 516,987 | +0.58(+1.74%) |
Jun 13, 2007 | 32.57 | 33.14 | 32.57 | 33.08 | 351,744 | +0.62(+1.91%) |
Jun 12, 2007 | 32.46 | 32.66 | 32.26 | 32.46 | 312,438 | -0.06(-0.18%) |
Jun 11, 2007 | 32.52 | 32.63 | 32.27 | 32.52 | 344,524 | -0.01(-0.02%) |
Jun 08, 2007 | 32.07 | 32.54 | 31.94 | 32.53 | 232,758 | +0.46(+1.45%) |
Jun 07, 2007 | 32.76 | 32.78 | 32.05 | 32.07 | 334,497 | -0.73(-2.21%) |
Jun 06, 2007 | 33.05 | 33.05 | 32.66 | 32.79 | 406,825 | -0.34(-1.02%) |
Jun 05, 2007 | 33.03 | 33.18 | 32.95 | 33.13 | 284,497 | +0.06(+0.18%) |
Jun 04, 2007 | 32.86 | 33.17 | 32.82 | 33.07 | 437,708 | +0.26(+0.80%) |
Jun 01, 2007 | 32.84 | 32.87 | 32.63 | 32.81 | 315,379 | +0.13(+0.39%) |
May 31, 2007 | 33.21 | 33.21 | 32.51 | 32.68 | 347,654 | +0.12(+0.37%) |
May 30, 2007 | 32.01 | 32.56 | 32.01 | 32.56 | 384,899 | +0.47(+1.47%) |
May 29, 2007 | 32.28 | 32.34 | 32.07 | 32.09 | 229,148 | -0.17(-0.53%) |
May 25, 2007 | 31.90 | 32.29 | 31.80 | 32.26 | 209,896 | +0.40(+1.27%) |
May 24, 2007 | 32.82 | 32.91 | 31.85 | 31.86 | 555,357 | -0.75(-2.29%) |
May 23, 2007 | 32.13 | 32.68 | 32.04 | 32.60 | 368,455 | +0.49(+1.54%) |
May 22, 2007 | 31.89 | 32.13 | 31.77 | 32.11 | 387,440 | +0.25(+0.77%) |
May 21, 2007 | 31.94 | 32.20 | 31.83 | 31.86 | 414,312 | -0.05(-0.16%) |
May 18, 2007 | 31.65 | 32.04 | 31.60 | 31.92 | 278,748 | +0.31(+0.97%) |
May 17, 2007 | 31.60 | 31.83 | 31.55 | 31.61 | 262,036 | -0.32(-1.01%) |
May 16, 2007 | 31.69 | 31.94 | 31.56 | 31.93 | 272,197 | +0.22(+0.71%) |
May 15, 2007 | 31.79 | 32.00 | 31.46 | 31.71 | 389,579 | -0.08(-0.26%) |
May 14, 2007 | 31.93 | 31.98 | 31.74 | 31.79 | 163,772 | -0.08(-0.26%) |
May 11, 2007 | 31.90 | 31.92 | 31.65 | 31.87 | 229,549 | +0.11(+0.35%) |
May 10, 2007 | 31.87 | 31.88 | 31.41 | 31.76 | 285,700 | -0.30(-0.93%) |
May 09, 2007 | 31.47 | 32.10 | 31.42 | 32.06 | 273,935 | +0.50(+1.59%) |
May 08, 2007 | 31.53 | 31.60 | 31.16 | 31.56 | 233,159 | -0.21(-0.66%) |
May 07, 2007 | 31.80 | 31.87 | 31.45 | 31.77 | 461,505 | -0.03(-0.09%) |
May 04, 2007 | 31.83 | 31.89 | 31.54 | 31.80 | 335,567 | -0.04(-0.12%) |
May 03, 2007 | 32.10 | 32.10 | 31.71 | 31.83 | 290,379 | -0.28(-0.88%) |
May 02, 2007 | 31.42 | 32.21 | 31.38 | 32.12 | 309,631 | +0.72(+2.29%) |
May 01, 2007 | 31.79 | 31.79 | 31.34 | 31.40 | 706,563 | -0.40(-1.25%) |
Apr 30, 2007 | 32.39 | 32.39 | 31.78 | 31.80 | 487,575 | -0.51(-1.57%) |
Apr 27, 2007 | 32.13 | 32.58 | 31.95 | 32.31 | 590,251 | +0.11(+0.35%) |
Apr 26, 2007 | 32.07 | 32.28 | 32.02 | 32.19 | 543,592 | +0.06(+0.19%) |
Apr 25, 2007 | 32.91 | 32.92 | 31.79 | 32.13 | 1,148,817 | -1.08(-3.27%) |
Apr 24, 2007 | 32.54 | 33.64 | 31.87 | 33.22 | 1,374,356 | +2.02(+6.47%) |
Apr 23, 2007 | 31.08 | 31.30 | 31.05 | 31.20 | 248,132 | +0.18(+0.58%) |
Apr 20, 2007 | 31.04 | 31.12 | 30.87 | 31.02 | 342,252 | +0.14(+0.46%) |
Apr 19, 2007 | 30.37 | 30.95 | 30.17 | 30.88 | 355,755 | +0.22(+0.71%) |
Apr 18, 2007 | 30.76 | 30.82 | 30.48 | 30.66 | 185,297 | -0.21(-0.68%) |
Apr 17, 2007 | 30.87 | 30.93 | 30.75 | 30.87 | 124,467 | +0.04(+0.15%) |
Apr 16, 2007 | 30.49 | 30.84 | 30.44 | 30.82 | 180,350 | +0.43(+1.43%) |
Apr 13, 2007 | 30.55 | 30.59 | 30.26 | 30.39 | 205,886 | -0.07(-0.25%) |
Apr 12, 2007 | 30.43 | 30.52 | 30.17 | 30.47 | 264,844 | -0.01(-0.02%) |
Apr 11, 2007 | 30.78 | 30.88 | 30.41 | 30.47 | 298,534 | -0.31(-1.02%) |
Apr 10, 2007 | 30.69 | 30.85 | 30.67 | 30.79 | 224,870 | +0.17(+0.56%) |
Apr 09, 2007 | 30.47 | 30.67 | 30.38 | 30.62 | 265,245 | +0.22(+0.74%) |
Apr 05, 2007 | 30.44 | 30.48 | 30.37 | 30.39 | 146,393 | -0.05(-0.17%) |
Apr 04, 2007 | 30.56 | 30.63 | 30.39 | 30.44 | 290,646 | -0.07(-0.25%) |
Apr 03, 2007 | 30.50 | 30.67 | 30.34 | 30.52 | 257,223 | +0.13(+0.42%) |