Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.43 | 32.52 | 32.03 | 32.10 | 943,107 | -0.31(-0.96%) |
Jun 28, 2007 | 32.80 | 32.89 | 32.41 | 32.41 | 1,782,069 | -0.47(-1.43%) |
Jun 27, 2007 | 32.66 | 33.07 | 32.62 | 32.88 | 1,419,549 | +0.28(+0.86%) |
Jun 26, 2007 | 32.75 | 32.86 | 32.56 | 32.60 | 1,181,860 | -0.10(-0.30%) |
Jun 25, 2007 | 33.04 | 33.22 | 32.53 | 32.70 | 1,109,292 | -0.35(-1.05%) |
Jun 22, 2007 | 33.81 | 33.86 | 33.01 | 33.04 | 1,606,159 | -0.99(-2.92%) |
Jun 21, 2007 | 34.18 | 34.20 | 33.92 | 34.04 | 472,455 | -0.03(-0.10%) |
Jun 20, 2007 | 34.53 | 34.53 | 33.95 | 34.07 | 505,263 | -0.43(-1.24%) |
Jun 19, 2007 | 34.42 | 34.61 | 34.42 | 34.50 | 402,872 | -0.02(-0.07%) |
Jun 18, 2007 | 34.77 | 35.03 | 34.43 | 34.52 | 429,625 | -0.33(-0.94%) |
Jun 15, 2007 | 34.37 | 35.05 | 34.37 | 34.85 | 462,458 | +0.56(+1.63%) |
Jun 14, 2007 | 33.65 | 34.29 | 33.65 | 34.29 | 548,675 | +0.51(+1.51%) |
Jun 13, 2007 | 33.81 | 34.08 | 33.50 | 33.78 | 863,142 | +0.12(+0.34%) |
Jun 12, 2007 | 33.95 | 34.04 | 33.59 | 33.67 | 612,395 | -0.44(-1.30%) |
Jun 11, 2007 | 33.89 | 34.13 | 33.88 | 34.11 | 521,870 | +0.13(+0.39%) |
Jun 08, 2007 | 33.81 | 34.05 | 33.80 | 33.98 | 237,630 | +0.06(+0.17%) |
Jun 07, 2007 | 34.00 | 34.19 | 33.82 | 33.92 | 767,592 | -0.08(-0.24%) |
Jun 06, 2007 | 34.17 | 34.18 | 33.74 | 34.00 | 408,186 | -0.19(-0.55%) |
Jun 05, 2007 | 34.05 | 34.42 | 33.97 | 34.19 | 634,595 | +0.17(+0.51%) |
Jun 04, 2007 | 33.30 | 34.06 | 33.23 | 34.02 | 776,943 | +0.44(+1.32%) |
Jun 01, 2007 | 33.81 | 33.91 | 33.47 | 33.58 | 498,955 | -0.10(-0.29%) |
May 31, 2007 | 33.67 | 33.80 | 33.40 | 33.67 | 707,762 | -0.05(-0.15%) |
May 30, 2007 | 33.42 | 33.90 | 32.89 | 33.72 | 924,466 | +0.15(+0.44%) |
May 29, 2007 | 33.72 | 33.76 | 33.40 | 33.58 | 336,124 | -0.05(-0.15%) |
May 25, 2007 | 33.50 | 33.77 | 33.23 | 33.63 | 448,277 | +0.07(+0.20%) |
May 24, 2007 | 33.43 | 33.88 | 33.30 | 33.56 | 441,733 | +0.04(+0.12%) |
May 23, 2007 | 33.30 | 33.76 | 33.22 | 33.52 | 669,780 | +0.30(+0.92%) |
May 22, 2007 | 32.94 | 33.34 | 32.89 | 33.21 | 409,113 | +0.30(+0.90%) |
May 21, 2007 | 32.38 | 32.93 | 32.28 | 32.92 | 500,335 | +0.41(+1.26%) |
May 18, 2007 | 32.47 | 32.80 | 32.22 | 32.51 | 381,752 | +0.23(+0.71%) |
May 17, 2007 | 31.85 | 32.33 | 31.85 | 32.28 | 333,556 | +0.27(+0.85%) |
May 16, 2007 | 32.19 | 32.20 | 31.78 | 32.01 | 363,965 | -0.21(-0.64%) |
May 15, 2007 | 31.96 | 32.52 | 31.87 | 32.21 | 369,856 | +0.25(+0.80%) |
May 14, 2007 | 31.52 | 32.24 | 31.48 | 31.96 | 383,408 | +0.35(+1.12%) |
May 11, 2007 | 31.48 | 31.68 | 31.25 | 31.60 | 457,030 | +0.21(+0.65%) |
May 10, 2007 | 31.37 | 31.55 | 31.04 | 31.40 | 376,168 | +0.16(+0.53%) |
May 09, 2007 | 30.97 | 31.41 | 30.71 | 31.23 | 475,055 | +0.11(+0.34%) |
May 08, 2007 | 31.79 | 31.81 | 30.97 | 31.13 | 638,161 | -0.42(-1.33%) |
May 07, 2007 | 31.61 | 31.87 | 31.29 | 31.55 | 408,005 | -0.25(-0.80%) |
May 04, 2007 | 31.97 | 32.44 | 31.63 | 31.80 | 390,758 | +0.00(+0.00%) |
May 03, 2007 | 33.03 | 33.29 | 31.68 | 31.80 | 434,628 | -1.40(-4.21%) |
May 02, 2007 | 32.13 | 33.39 | 31.77 | 33.20 | 1,258,068 | +0.40(+1.23%) |
May 01, 2007 | 32.70 | 32.90 | 31.30 | 32.80 | 642,215 | -0.21(-0.62%) |
Apr 30, 2007 | 32.13 | 33.05 | 32.09 | 33.00 | 741,337 | +0.80(+2.48%) |
Apr 27, 2007 | 32.38 | 32.54 | 31.50 | 32.20 | 398,621 | -0.36(-1.11%) |
Apr 26, 2007 | 31.55 | 32.70 | 31.31 | 32.56 | 468,782 | +1.02(+3.23%) |
Apr 25, 2007 | 31.65 | 32.15 | 31.38 | 31.55 | 287,648 | -0.02(-0.05%) |
Apr 24, 2007 | 31.41 | 31.83 | 30.90 | 31.56 | 360,304 | +0.09(+0.29%) |
Apr 23, 2007 | 32.33 | 32.33 | 31.41 | 31.47 | 349,561 | -1.00(-3.09%) |
Apr 20, 2007 | 31.15 | 32.52 | 31.06 | 32.47 | 823,808 | +1.36(+4.36%) |
Apr 19, 2007 | 29.59 | 33.05 | 29.40 | 31.12 | 2,831,638 | +1.53(+5.17%) |
Apr 18, 2007 | 29.27 | 29.61 | 29.27 | 29.59 | 598,409 | +0.14(+0.47%) |
Apr 17, 2007 | 29.62 | 29.80 | 29.34 | 29.45 | 954,310 | -0.20(-0.67%) |
Apr 16, 2007 | 28.98 | 29.66 | 28.66 | 29.65 | 960,955 | +0.04(+0.14%) |
Apr 13, 2007 | 29.72 | 29.72 | 29.38 | 29.60 | 660,865 | -0.02(-0.08%) |
Apr 12, 2007 | 29.74 | 29.80 | 29.44 | 29.63 | 766,301 | -0.02(-0.06%) |
Apr 11, 2007 | 29.52 | 29.77 | 29.33 | 29.65 | 1,137,479 | -0.04(-0.14%) |
Apr 10, 2007 | 29.60 | 29.97 | 29.52 | 29.69 | 626,491 | -0.09(-0.30%) |
Apr 09, 2007 | 30.09 | 30.09 | 29.60 | 29.78 | 349,814 | -0.33(-1.09%) |
Apr 05, 2007 | 29.68 | 30.11 | 29.64 | 30.11 | 726,483 | +0.41(+1.38%) |
Apr 04, 2007 | 29.92 | 30.14 | 29.57 | 29.69 | 922,198 | -0.21(-0.69%) |
Apr 03, 2007 | 29.78 | 30.05 | 29.74 | 29.90 | 726,175 | +0.21(+0.72%) |