Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.61 | 31.86 | 31.18 | 31.29 | 626,821 | -0.23(-0.72%) |
Jun 28, 2007 | 31.40 | 31.76 | 31.29 | 31.51 | 787,299 | +0.11(+0.35%) |
Jun 27, 2007 | 31.20 | 31.47 | 30.94 | 31.40 | 664,545 | +0.15(+0.48%) |
Jun 26, 2007 | 31.26 | 31.43 | 30.78 | 31.25 | 523,588 | +0.13(+0.43%) |
Jun 25, 2007 | 31.83 | 31.88 | 31.00 | 31.12 | 908,017 | -0.82(-2.56%) |
Jun 22, 2007 | 32.27 | 32.63 | 31.89 | 31.94 | 858,436 | -0.33(-1.03%) |
Jun 21, 2007 | 32.14 | 32.41 | 31.72 | 32.27 | 388,619 | -0.09(-0.28%) |
Jun 20, 2007 | 32.90 | 33.08 | 32.25 | 32.36 | 403,709 | -0.31(-0.95%) |
Jun 19, 2007 | 32.95 | 33.17 | 32.53 | 32.67 | 555,684 | -0.24(-0.74%) |
Jun 18, 2007 | 32.66 | 33.22 | 32.59 | 32.92 | 625,025 | +0.45(+1.39%) |
Jun 15, 2007 | 32.25 | 33.03 | 32.25 | 32.47 | 614,965 | +0.22(+0.67%) |
Jun 14, 2007 | 32.05 | 32.65 | 31.87 | 32.25 | 902,508 | +0.53(+1.69%) |
Jun 13, 2007 | 31.35 | 31.78 | 30.88 | 31.71 | 1,295,559 | +0.47(+1.50%) |
Jun 12, 2007 | 31.55 | 31.55 | 30.99 | 31.25 | 534,487 | -0.34(-1.08%) |
Jun 11, 2007 | 31.22 | 31.86 | 31.05 | 31.59 | 442,870 | +0.34(+1.10%) |
Jun 08, 2007 | 30.90 | 31.28 | 30.84 | 31.25 | 523,229 | +0.09(+0.29%) |
Jun 07, 2007 | 31.64 | 31.79 | 30.64 | 31.15 | 731,012 | -0.38(-1.19%) |
Jun 06, 2007 | 31.91 | 32.08 | 31.53 | 31.53 | 674,006 | -0.44(-1.38%) |
Jun 05, 2007 | 31.90 | 32.21 | 31.66 | 31.97 | 668,138 | -0.02(-0.08%) |
Jun 04, 2007 | 31.61 | 32.06 | 31.39 | 32.00 | 611,133 | +0.44(+1.40%) |
Jun 01, 2007 | 31.69 | 32.15 | 31.38 | 31.55 | 987,896 | -0.09(-0.29%) |
May 31, 2007 | 31.64 | 32.27 | 31.57 | 31.65 | 670,893 | +0.09(+0.29%) |
May 30, 2007 | 31.41 | 31.61 | 31.02 | 31.55 | 517,121 | +0.14(+0.45%) |
May 29, 2007 | 30.65 | 31.42 | 30.65 | 31.41 | 601,372 | +0.76(+2.48%) |
May 25, 2007 | 31.16 | 31.41 | 30.59 | 30.65 | 578,678 | -0.28(-0.92%) |
May 24, 2007 | 31.02 | 31.36 | 30.52 | 30.94 | 542,031 | +0.13(+0.41%) |
May 23, 2007 | 31.41 | 31.47 | 30.81 | 30.81 | 581,552 | -0.52(-1.65%) |
May 22, 2007 | 31.48 | 31.69 | 31.15 | 31.33 | 551,013 | +0.08(+0.27%) |
May 21, 2007 | 31.45 | 31.68 | 31.04 | 31.25 | 844,305 | -0.22(-0.69%) |
May 18, 2007 | 31.15 | 31.84 | 31.04 | 31.46 | 1,004,543 | +0.32(+1.02%) |
May 17, 2007 | 30.66 | 31.26 | 30.52 | 31.15 | 1,680,466 | +0.48(+1.58%) |
May 16, 2007 | 30.43 | 30.88 | 30.32 | 30.66 | 513,888 | +0.23(+0.77%) |
May 15, 2007 | 30.77 | 30.98 | 30.27 | 30.43 | 769,575 | -0.34(-1.11%) |
May 14, 2007 | 31.10 | 31.26 | 30.42 | 30.77 | 2,032,639 | -0.08(-0.24%) |
May 11, 2007 | 31.29 | 31.30 | 30.61 | 30.85 | 642,342 | -0.44(-1.41%) |
May 10, 2007 | 31.28 | 31.88 | 30.14 | 31.29 | 1,102,458 | +0.02(+0.05%) |
May 09, 2007 | 31.19 | 31.35 | 30.85 | 31.27 | 463,589 | -0.03(-0.11%) |
May 08, 2007 | 31.23 | 31.35 | 30.42 | 31.30 | 820,413 | +0.03(+0.08%) |
May 07, 2007 | 31.48 | 31.86 | 31.06 | 31.28 | 582,342 | -0.20(-0.64%) |
May 04, 2007 | 31.74 | 31.81 | 31.00 | 31.48 | 916,190 | -0.33(-1.05%) |
May 03, 2007 | 32.23 | 32.31 | 31.77 | 31.81 | 1,505,690 | -0.32(-0.99%) |
May 02, 2007 | 32.97 | 33.17 | 31.98 | 32.13 | 1,779,222 | -1.80(-5.29%) |
May 01, 2007 | 33.82 | 33.93 | 33.02 | 33.93 | 669,336 | +0.11(+0.32%) |
Apr 30, 2007 | 34.40 | 34.41 | 33.70 | 33.82 | 538,918 | -0.38(-1.10%) |
Apr 27, 2007 | 34.38 | 34.52 | 34.01 | 34.19 | 324,069 | -0.10(-0.29%) |
Apr 26, 2007 | 34.09 | 34.43 | 33.65 | 34.29 | 447,062 | +0.52(+1.53%) |
Apr 25, 2007 | 33.73 | 33.93 | 33.42 | 33.78 | 457,002 | +0.43(+1.28%) |
Apr 24, 2007 | 34.03 | 34.16 | 33.11 | 33.35 | 703,467 | -0.24(-0.72%) |
Apr 23, 2007 | 33.38 | 33.73 | 33.13 | 33.59 | 638,677 | +0.37(+1.11%) |
Apr 20, 2007 | 34.19 | 34.19 | 33.22 | 33.22 | 598,678 | -0.52(-1.53%) |
Apr 19, 2007 | 33.92 | 34.13 | 33.57 | 33.74 | 446,224 | -0.18(-0.52%) |
Apr 18, 2007 | 34.05 | 34.09 | 33.37 | 33.92 | 685,982 | -0.13(-0.39%) |
Apr 17, 2007 | 33.98 | 34.17 | 33.76 | 34.05 | 405,146 | +0.16(+0.47%) |
Apr 16, 2007 | 33.53 | 34.14 | 33.38 | 33.89 | 656,641 | +1.02(+3.10%) |
Apr 13, 2007 | 32.77 | 33.10 | 32.57 | 32.87 | 677,719 | +0.47(+1.44%) |
Apr 12, 2007 | 32.53 | 32.53 | 31.73 | 32.41 | 450,056 | -0.13(-0.38%) |
Apr 11, 2007 | 32.77 | 32.86 | 32.23 | 32.53 | 488,978 | -0.14(-0.43%) |
Apr 10, 2007 | 32.54 | 32.82 | 32.44 | 32.67 | 286,943 | +0.05(+0.15%) |
Apr 09, 2007 | 32.60 | 32.68 | 32.29 | 32.62 | 513,050 | +0.40(+1.24%) |
Apr 05, 2007 | 32.35 | 32.40 | 32.09 | 32.22 | 396,404 | -0.02(-0.05%) |
Apr 04, 2007 | 32.02 | 32.36 | 32.01 | 32.24 | 559,876 | +0.09(+0.29%) |
Apr 03, 2007 | 31.86 | 32.27 | 31.53 | 32.15 | 606,821 | +0.51(+1.61%) |