Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.36 | 31.58 | 31.03 | 31.07 | 304,292 | -0.25(-0.81%) |
Jun 28, 2007 | 31.29 | 31.60 | 31.01 | 31.33 | 259,421 | +0.07(+0.21%) |
Jun 27, 2007 | 30.55 | 31.28 | 30.52 | 31.26 | 288,006 | +0.58(+1.90%) |
Jun 26, 2007 | 30.71 | 30.92 | 30.62 | 30.68 | 292,493 | +0.08(+0.28%) |
Jun 25, 2007 | 30.53 | 30.99 | 30.52 | 30.59 | 288,006 | +0.08(+0.26%) |
Jun 22, 2007 | 30.99 | 31.11 | 30.47 | 30.51 | 652,957 | -0.59(-1.90%) |
Jun 21, 2007 | 31.17 | 31.24 | 30.84 | 31.10 | 260,086 | -0.07(-0.21%) |
Jun 20, 2007 | 31.65 | 31.67 | 31.12 | 31.17 | 186,298 | -0.48(-1.52%) |
Jun 19, 2007 | 31.77 | 31.77 | 31.52 | 31.65 | 311,937 | -0.20(-0.64%) |
Jun 18, 2007 | 31.81 | 31.89 | 31.65 | 31.86 | 298,974 | +0.16(+0.49%) |
Jun 15, 2007 | 31.70 | 31.92 | 31.61 | 31.70 | 405,335 | +0.06(+0.19%) |
Jun 14, 2007 | 31.64 | 31.89 | 31.58 | 31.64 | 431,593 | +0.08(+0.27%) |
Jun 13, 2007 | 31.22 | 31.61 | 31.15 | 31.55 | 288,837 | +0.44(+1.41%) |
Jun 12, 2007 | 31.50 | 31.59 | 31.10 | 31.12 | 343,679 | -0.54(-1.69%) |
Jun 11, 2007 | 31.48 | 31.73 | 31.16 | 31.65 | 388,384 | +0.14(+0.44%) |
Jun 08, 2007 | 31.14 | 31.54 | 31.01 | 31.51 | 634,012 | +0.14(+0.44%) |
Jun 07, 2007 | 31.80 | 31.92 | 31.31 | 31.37 | 332,212 | -0.55(-1.72%) |
Jun 06, 2007 | 32.11 | 32.12 | 31.81 | 31.92 | 243,633 | -0.26(-0.80%) |
Jun 05, 2007 | 32.35 | 32.38 | 32.08 | 32.18 | 216,046 | -0.31(-0.94%) |
Jun 04, 2007 | 32.58 | 32.57 | 32.38 | 32.49 | 292,160 | -0.10(-0.30%) |
Jun 01, 2007 | 32.22 | 32.58 | 32.13 | 32.58 | 385,891 | +0.39(+1.20%) |
May 31, 2007 | 32.20 | 32.32 | 32.01 | 32.20 | 808,012 | -0.01(-0.02%) |
May 30, 2007 | 32.02 | 32.22 | 31.93 | 32.20 | 514,355 | +0.04(+0.11%) |
May 29, 2007 | 32.26 | 32.40 | 32.07 | 32.17 | 235,988 | -0.19(-0.60%) |
May 25, 2007 | 32.41 | 32.41 | 32.13 | 32.36 | 235,324 | +0.00(+0.00%) |
May 24, 2007 | 32.75 | 32.94 | 32.35 | 32.36 | 207,902 | -0.45(-1.38%) |
May 23, 2007 | 32.89 | 33.09 | 32.76 | 32.81 | 194,275 | -0.08(-0.24%) |
May 22, 2007 | 32.85 | 33.01 | 32.70 | 32.89 | 348,000 | -0.02(-0.05%) |
May 21, 2007 | 32.64 | 32.94 | 32.48 | 32.91 | 238,647 | +0.30(+0.92%) |
May 18, 2007 | 32.73 | 32.76 | 32.60 | 32.61 | 302,298 | -0.08(-0.26%) |
May 17, 2007 | 32.60 | 32.76 | 32.49 | 32.69 | 156,882 | +0.02(+0.06%) |
May 16, 2007 | 32.69 | 32.75 | 32.52 | 32.67 | 269,226 | +0.13(+0.39%) |
May 15, 2007 | 32.73 | 32.94 | 32.52 | 32.55 | 265,570 | -0.19(-0.59%) |
May 14, 2007 | 32.82 | 32.93 | 32.64 | 32.74 | 248,120 | -0.12(-0.37%) |
May 11, 2007 | 32.82 | 32.87 | 32.71 | 32.86 | 416,304 | +0.08(+0.24%) |
May 10, 2007 | 32.79 | 32.85 | 32.64 | 32.78 | 645,977 | -0.16(-0.49%) |
May 09, 2007 | 32.88 | 33.09 | 32.69 | 32.94 | 378,246 | -0.06(-0.18%) |
May 08, 2007 | 32.67 | 33.09 | 32.67 | 33.00 | 376,751 | +0.29(+0.90%) |
May 07, 2007 | 32.64 | 32.90 | 32.63 | 32.71 | 352,155 | +0.07(+0.20%) |
May 04, 2007 | 32.48 | 32.66 | 32.44 | 32.64 | 332,046 | +0.17(+0.52%) |
May 03, 2007 | 32.29 | 32.52 | 32.26 | 32.48 | 401,679 | +0.19(+0.60%) |
May 02, 2007 | 32.10 | 32.44 | 32.01 | 32.28 | 359,467 | +0.08(+0.26%) |
May 01, 2007 | 31.80 | 32.22 | 31.66 | 32.20 | 405,169 | +0.37(+1.15%) |
Apr 30, 2007 | 32.19 | 32.19 | 31.80 | 31.83 | 642,820 | -0.34(-1.05%) |
Apr 27, 2007 | 32.12 | 32.51 | 32.04 | 32.17 | 285,347 | +0.05(+0.15%) |
Apr 26, 2007 | 31.81 | 32.20 | 31.67 | 32.12 | 283,685 | +0.21(+0.66%) |
Apr 25, 2007 | 31.93 | 32.00 | 31.68 | 31.91 | 329,221 | +0.01(+0.04%) |
Apr 24, 2007 | 32.43 | 32.49 | 31.83 | 31.90 | 401,181 | -0.54(-1.65%) |
Apr 23, 2007 | 32.43 | 32.49 | 32.28 | 32.43 | 423,782 | +0.00(+0.00%) |
Apr 20, 2007 | 32.46 | 32.46 | 32.23 | 32.43 | 237,484 | +0.23(+0.71%) |
Apr 19, 2007 | 32.04 | 32.24 | 31.71 | 32.20 | 259,920 | -0.04(-0.11%) |
Apr 18, 2007 | 32.07 | 32.36 | 32.07 | 32.24 | 222,361 | +0.07(+0.22%) |
Apr 17, 2007 | 32.12 | 32.25 | 32.02 | 32.17 | 223,192 | +0.01(+0.04%) |
Apr 16, 2007 | 31.78 | 32.35 | 31.76 | 32.16 | 391,043 | +0.53(+1.67%) |
Apr 13, 2007 | 31.18 | 31.63 | 31.09 | 31.63 | 234,659 | +0.37(+1.17%) |
Apr 12, 2007 | 31.11 | 31.27 | 30.93 | 31.26 | 227,347 | +0.05(+0.15%) |
Apr 11, 2007 | 31.68 | 31.68 | 31.19 | 31.21 | 297,478 | -0.52(-1.65%) |
Apr 10, 2007 | 31.47 | 31.73 | 31.46 | 31.73 | 193,942 | +0.23(+0.75%) |
Apr 09, 2007 | 31.63 | 31.64 | 31.45 | 31.50 | 228,177 | -0.15(-0.48%) |
Apr 05, 2007 | 31.64 | 31.66 | 31.49 | 31.65 | 235,822 | +0.00(+0.00%) |
Apr 04, 2007 | 31.55 | 31.69 | 31.42 | 31.65 | 303,129 | +0.00(+0.00%) |
Apr 03, 2007 | 31.77 | 31.89 | 31.65 | 31.65 | 283,685 | -0.02(-0.06%) |