Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.75 | 30.45 | 29.75 | 30.28 | 497,727 | +0.71(+2.40%) |
Jun 28, 2007 | 29.27 | 29.57 | 28.92 | 29.57 | 642,831 | +0.52(+1.79%) |
Jun 27, 2007 | 28.70 | 29.05 | 27.63 | 29.05 | 676,051 | +0.22(+0.76%) |
Jun 26, 2007 | 28.90 | 29.35 | 28.59 | 28.83 | 463,213 | -0.02(-0.07%) |
Jun 25, 2007 | 29.12 | 29.74 | 28.60 | 28.85 | 594,675 | -0.65(-2.20%) |
Jun 22, 2007 | 29.75 | 29.75 | 29.05 | 29.50 | 484,241 | -0.09(-0.30%) |
Jun 21, 2007 | 30.06 | 30.30 | 29.59 | 29.59 | 486,346 | -0.31(-1.04%) |
Jun 20, 2007 | 30.19 | 30.44 | 29.90 | 29.90 | 398,660 | -0.26(-0.86%) |
Jun 19, 2007 | 30.80 | 30.80 | 29.80 | 30.16 | 335,669 | -0.49(-1.60%) |
Jun 18, 2007 | 31.44 | 31.44 | 30.50 | 30.65 | 526,648 | -0.60(-1.92%) |
Jun 15, 2007 | 30.55 | 31.25 | 30.40 | 31.25 | 386,215 | +0.70(+2.29%) |
Jun 14, 2007 | 29.90 | 30.79 | 29.90 | 30.55 | 518,923 | +0.44(+1.46%) |
Jun 13, 2007 | 29.77 | 30.50 | 29.61 | 30.11 | 508,722 | +0.11(+0.37%) |
Jun 12, 2007 | 30.58 | 30.64 | 29.83 | 30.00 | 497,961 | -0.60(-1.96%) |
Jun 11, 2007 | 30.65 | 30.97 | 30.40 | 30.60 | 304,746 | -0.01(-0.03%) |
Jun 08, 2007 | 30.59 | 31.45 | 30.30 | 30.61 | 438,158 | -0.07(-0.23%) |
Jun 07, 2007 | 31.00 | 31.36 | 30.52 | 30.68 | 285,094 | -0.42(-1.35%) |
Jun 06, 2007 | 31.67 | 31.79 | 31.02 | 31.10 | 463,935 | -0.56(-1.77%) |
Jun 05, 2007 | 31.35 | 31.90 | 31.35 | 31.66 | 405,182 | +0.36(+1.15%) |
Jun 04, 2007 | 31.25 | 31.49 | 31.05 | 31.30 | 634,958 | +0.44(+1.43%) |
Jun 01, 2007 | 30.34 | 31.04 | 30.34 | 30.86 | 620,924 | +0.54(+1.78%) |
May 31, 2007 | 30.10 | 30.60 | 30.10 | 30.32 | 1,160,639 | +0.12(+0.40%) |
May 30, 2007 | 30.16 | 30.36 | 30.05 | 30.20 | 470,217 | -0.20(-0.66%) |
May 29, 2007 | 31.01 | 31.02 | 30.18 | 30.40 | 408,761 | -31.45(-50.85%) |
May 25, 2007 | 61.44 | 62.44 | 61.36 | 61.85 | 260,768 | +0.40(+0.65%) |
May 24, 2007 | 62.13 | 62.74 | 61.05 | 61.45 | 425,250 | -0.98(-1.57%) |
May 23, 2007 | 62.85 | 63.10 | 62.43 | 62.43 | 177,185 | -0.52(-0.83%) |
May 22, 2007 | 62.80 | 63.00 | 62.58 | 62.95 | 382,690 | +0.45(+0.72%) |
May 21, 2007 | 62.26 | 62.60 | 62.26 | 62.50 | 352,920 | +0.00(+0.00%) |
May 18, 2007 | 62.26 | 62.60 | 62.26 | 62.50 | 352,920 | -0.25(-0.40%) |
May 17, 2007 | 63.25 | 63.49 | 62.25 | 62.75 | 392,457 | -0.45(-0.71%) |
May 16, 2007 | 63.55 | 63.99 | 62.90 | 63.20 | 412,143 | +0.07(+0.11%) |
May 15, 2007 | 64.45 | 64.45 | 62.01 | 63.13 | 337,030 | -1.32(-2.05%) |
May 14, 2007 | 63.60 | 65.25 | 63.35 | 64.45 | 274,453 | +1.11(+1.75%) |
May 11, 2007 | 62.99 | 63.60 | 62.90 | 63.34 | 351,015 | +0.35(+0.56%) |
May 10, 2007 | 60.49 | 64.14 | 60.25 | 62.99 | 530,828 | +3.19(+5.33%) |
May 09, 2007 | 58.01 | 59.97 | 58.01 | 59.80 | 230,734 | +1.31(+2.24%) |
May 08, 2007 | 58.20 | 59.32 | 57.60 | 58.49 | 171,131 | +0.19(+0.33%) |
May 07, 2007 | 57.00 | 61.00 | 56.87 | 58.30 | 229,882 | +1.69(+2.99%) |
May 04, 2007 | 56.69 | 56.86 | 56.37 | 56.61 | 228,230 | -0.08(-0.14%) |
May 03, 2007 | 56.60 | 57.37 | 56.26 | 56.69 | 374,032 | +0.44(+0.78%) |
May 02, 2007 | 55.70 | 57.03 | 55.40 | 56.25 | 244,609 | +0.30(+0.54%) |
May 01, 2007 | 54.80 | 56.39 | 54.80 | 55.95 | 196,650 | +0.95(+1.73%) |
Apr 30, 2007 | 57.20 | 57.34 | 55.00 | 55.00 | 254,373 | -2.35(-4.10%) |
Apr 27, 2007 | 56.00 | 57.40 | 56.00 | 57.35 | 200,054 | +0.95(+1.68%) |
Apr 26, 2007 | 56.15 | 56.70 | 55.85 | 56.40 | 190,180 | +0.25(+0.45%) |
Apr 25, 2007 | 56.25 | 57.25 | 55.60 | 56.15 | 213,889 | -0.08(-0.14%) |
Apr 24, 2007 | 56.40 | 56.85 | 56.04 | 56.23 | 234,608 | -0.17(-0.30%) |
Apr 23, 2007 | 54.21 | 56.88 | 54.20 | 56.40 | 265,502 | +2.40(+4.44%) |
Apr 20, 2007 | 53.55 | 54.39 | 53.55 | 54.00 | 247,734 | +0.51(+0.95%) |
Apr 19, 2007 | 53.94 | 53.94 | 53.27 | 53.49 | 479,240 | -0.53(-0.98%) |
Apr 18, 2007 | 53.74 | 54.17 | 53.58 | 54.02 | 72,962 | +0.44(+0.82%) |
Apr 17, 2007 | 54.50 | 54.50 | 53.58 | 53.58 | 140,123 | -0.50(-0.92%) |
Apr 16, 2007 | 53.57 | 54.34 | 53.49 | 54.08 | 126,632 | +0.37(+0.69%) |
Apr 13, 2007 | 53.90 | 54.00 | 53.32 | 53.71 | 195,785 | -0.19(-0.35%) |
Apr 12, 2007 | 53.85 | 54.04 | 53.75 | 53.90 | 69,930 | +0.04(+0.07%) |
Apr 11, 2007 | 54.04 | 54.10 | 53.85 | 53.86 | 101,116 | -0.09(-0.17%) |
Apr 10, 2007 | 54.14 | 54.23 | 53.75 | 53.95 | 142,682 | +0.05(+0.09%) |
Apr 09, 2007 | 54.54 | 54.54 | 53.81 | 53.90 | 161,757 | +0.48(+0.90%) |
Apr 05, 2007 | 53.70 | 53.70 | 53.03 | 53.42 | 114,334 | -0.43(-0.80%) |
Apr 04, 2007 | 54.24 | 54.24 | 53.11 | 53.85 | 175,110 | -0.50(-0.92%) |
Apr 03, 2007 | 54.50 | 55.00 | 54.05 | 54.35 | 122,295 | -0.15(-0.28%) |