Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.67 | 33.77 | 33.24 | 33.45 | 1,546,612 | -0.29(-0.85%) |
Jun 28, 2007 | 34.06 | 33.95 | 33.46 | 33.73 | 2,190,201 | +0.27(+0.82%) |
Jun 27, 2007 | 33.05 | 33.51 | 32.73 | 33.46 | 2,742,424 | +0.01(+0.02%) |
Jun 26, 2007 | 33.57 | 33.70 | 33.27 | 33.46 | 3,253,235 | +0.38(+1.14%) |
Jun 25, 2007 | 33.34 | 33.51 | 32.89 | 33.08 | 3,355,431 | -0.07(-0.22%) |
Jun 22, 2007 | 33.48 | 33.56 | 33.02 | 33.15 | 3,514,602 | -0.01(-0.04%) |
Jun 21, 2007 | 32.58 | 33.23 | 32.37 | 33.16 | 5,571,381 | +1.14(+3.55%) |
Jun 20, 2007 | 32.15 | 32.65 | 31.96 | 32.03 | 4,900,720 | +0.03(+0.10%) |
Jun 19, 2007 | 30.92 | 32.10 | 30.92 | 32.00 | 2,697,950 | +0.37(+1.16%) |
Jun 18, 2007 | 31.88 | 31.88 | 31.35 | 31.63 | 3,632,878 | +0.99(+3.24%) |
Jun 15, 2007 | 30.40 | 30.77 | 30.31 | 30.64 | 3,345,568 | +0.55(+1.84%) |
Jun 14, 2007 | 29.89 | 30.25 | 29.83 | 30.09 | 3,298,998 | +0.33(+1.11%) |
Jun 13, 2007 | 29.48 | 29.78 | 29.44 | 29.76 | 2,723,410 | +0.54(+1.85%) |
Jun 12, 2007 | 29.28 | 29.57 | 29.16 | 29.22 | 2,243,216 | -0.14(-0.47%) |
Jun 11, 2007 | 28.86 | 29.45 | 28.86 | 29.35 | 2,526,790 | +0.28(+0.96%) |
Jun 08, 2007 | 28.86 | 29.14 | 28.69 | 29.07 | 2,874,599 | +0.67(+2.36%) |
Jun 07, 2007 | 28.78 | 29.01 | 28.36 | 28.40 | 3,169,270 | -0.12(-0.41%) |
Jun 06, 2007 | 28.84 | 28.84 | 28.37 | 28.52 | 1,836,017 | -0.34(-1.18%) |
Jun 05, 2007 | 28.81 | 29.12 | 28.67 | 28.86 | 1,878,508 | +0.12(+0.41%) |
Jun 04, 2007 | 28.73 | 28.83 | 28.53 | 28.75 | 1,477,483 | -0.12(-0.41%) |
Jun 01, 2007 | 28.86 | 29.04 | 28.75 | 28.86 | 2,266,097 | +0.06(+0.19%) |
May 31, 2007 | 28.86 | 29.16 | 28.70 | 28.81 | 2,499,138 | +0.14(+0.48%) |
May 30, 2007 | 28.07 | 28.75 | 27.82 | 28.67 | 3,909,248 | +0.38(+1.36%) |
May 29, 2007 | 28.49 | 28.66 | 27.99 | 28.29 | 2,969,645 | -0.43(-1.49%) |
May 25, 2007 | 28.70 | 28.80 | 28.47 | 28.71 | 1,381,913 | +0.25(+0.87%) |
May 24, 2007 | 29.01 | 29.16 | 28.30 | 28.47 | 4,282,251 | -0.64(-2.20%) |
May 23, 2007 | 29.32 | 29.57 | 29.04 | 29.11 | 2,264,130 | -0.16(-0.53%) |
May 22, 2007 | 29.61 | 29.60 | 29.20 | 29.26 | 2,626,404 | -0.47(-1.57%) |
May 21, 2007 | 29.74 | 29.88 | 29.63 | 29.73 | 3,040,947 | -0.19(-0.62%) |
May 18, 2007 | 29.81 | 30.02 | 29.73 | 29.91 | 3,382,178 | +0.20(+0.67%) |
May 17, 2007 | 29.53 | 30.02 | 29.48 | 29.71 | 3,516,111 | -0.07(-0.25%) |
May 16, 2007 | 29.33 | 29.83 | 29.28 | 29.79 | 2,777,391 | +0.66(+2.26%) |
May 15, 2007 | 29.16 | 29.48 | 29.07 | 29.13 | 2,073,697 | -0.09(-0.32%) |
May 14, 2007 | 29.47 | 29.68 | 29.06 | 29.22 | 3,475,317 | -0.25(-0.86%) |
May 11, 2007 | 28.36 | 29.80 | 28.80 | 29.48 | 11,143,721 | +1.59(+5.70%) |
May 10, 2007 | 28.67 | 28.62 | 27.83 | 27.89 | 3,127,111 | -1.16(-3.99%) |
May 09, 2007 | 28.65 | 29.12 | 28.48 | 29.05 | 2,258,459 | +0.63(+2.21%) |
May 08, 2007 | 28.45 | 28.45 | 28.11 | 28.42 | 1,615,284 | -0.42(-1.46%) |
May 07, 2007 | 28.73 | 28.91 | 28.73 | 28.84 | 1,160,039 | +0.32(+1.11%) |
May 04, 2007 | 28.80 | 28.84 | 28.44 | 28.53 | 1,612,437 | -0.24(-0.84%) |
May 03, 2007 | 28.80 | 28.83 | 28.53 | 28.77 | 1,472,020 | +0.35(+1.22%) |
May 02, 2007 | 28.11 | 28.55 | 28.09 | 28.42 | 1,917,905 | +0.45(+1.62%) |
May 01, 2007 | 28.03 | 28.13 | 27.72 | 27.97 | 2,339,019 | +0.04(+0.13%) |
Apr 30, 2007 | 28.41 | 28.48 | 27.92 | 27.93 | 2,121,989 | -0.86(-2.97%) |
Apr 27, 2007 | 28.55 | 28.94 | 28.51 | 28.79 | 1,491,328 | -0.12(-0.43%) |
Apr 26, 2007 | 29.09 | 29.19 | 28.81 | 28.91 | 2,435,753 | -0.45(-1.54%) |
Apr 25, 2007 | 29.12 | 29.53 | 29.05 | 29.37 | 3,209,985 | +0.47(+1.61%) |
Apr 24, 2007 | 29.04 | 29.08 | 28.70 | 28.90 | 2,616,655 | +0.22(+0.78%) |
Apr 23, 2007 | 28.96 | 29.07 | 28.39 | 28.68 | 3,577,493 | -0.86(-2.92%) |
Apr 20, 2007 | 29.20 | 30.04 | 29.35 | 29.54 | 4,168,021 | +0.34(+1.15%) |
Apr 19, 2007 | 29.01 | 29.38 | 28.96 | 29.20 | 2,672,973 | -0.64(-2.14%) |
Apr 18, 2007 | 29.80 | 30.02 | 29.71 | 29.84 | 1,824,899 | -0.34(-1.13%) |
Apr 17, 2007 | 30.01 | 30.35 | 29.99 | 30.19 | 3,564,415 | +0.12(+0.41%) |
Apr 16, 2007 | 29.84 | 30.09 | 29.58 | 30.06 | 3,819,081 | +1.52(+5.33%) |
Apr 13, 2007 | 28.37 | 28.55 | 28.08 | 28.54 | 1,614,290 | -0.04(-0.15%) |
Apr 12, 2007 | 28.30 | 28.67 | 27.85 | 28.58 | 2,155,717 | +0.31(+1.10%) |
Apr 11, 2007 | 28.59 | 28.66 | 28.11 | 28.27 | 1,807,251 | -0.26(-0.91%) |
Apr 10, 2007 | 28.56 | 28.68 | 28.44 | 28.53 | 1,068,190 | -0.22(-0.76%) |
Apr 09, 2007 | 28.36 | 28.75 | 28.34 | 28.75 | 1,516,156 | +0.58(+2.07%) |
Apr 05, 2007 | 28.27 | 28.31 | 28.08 | 28.17 | 1,639,589 | -0.10(-0.35%) |
Apr 04, 2007 | 28.45 | 28.45 | 28.12 | 28.27 | 1,257,528 | -0.26(-0.91%) |
Apr 03, 2007 | 28.42 | 28.66 | 28.28 | 28.53 | 2,581,931 | +0.38(+1.37%) |