Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.38 | 31.79 | 31.35 | 31.53 | 2,872,130 | +0.32(+1.04%) |
Jun 28, 2007 | 30.98 | 31.35 | 30.96 | 31.21 | 2,519,118 | +0.37(+1.20%) |
Jun 27, 2007 | 30.10 | 30.88 | 29.77 | 30.83 | 3,372,838 | +0.54(+1.79%) |
Jun 26, 2007 | 31.00 | 31.03 | 30.17 | 30.29 | 2,602,177 | -0.60(-1.94%) |
Jun 25, 2007 | 30.76 | 31.47 | 30.60 | 30.89 | 2,056,070 | -0.17(-0.55%) |
Jun 22, 2007 | 31.38 | 31.58 | 30.91 | 31.06 | 3,262,829 | -0.40(-1.28%) |
Jun 21, 2007 | 30.84 | 31.68 | 31.08 | 31.47 | 2,697,487 | +0.63(+2.03%) |
Jun 20, 2007 | 31.72 | 31.83 | 30.77 | 30.84 | 2,280,794 | -0.77(-2.45%) |
Jun 19, 2007 | 31.56 | 31.73 | 31.40 | 31.61 | 2,408,427 | -0.18(-0.57%) |
Jun 18, 2007 | 31.88 | 31.91 | 31.60 | 31.79 | 4,037,862 | +0.04(+0.12%) |
Jun 15, 2007 | 31.82 | 32.05 | 31.71 | 31.76 | 5,267,244 | +0.30(+0.94%) |
Jun 14, 2007 | 31.51 | 31.82 | 31.35 | 31.46 | 5,931,234 | +0.17(+0.54%) |
Jun 13, 2007 | 31.10 | 31.33 | 30.82 | 31.29 | 2,800,939 | +0.32(+1.03%) |
Jun 12, 2007 | 30.99 | 31.30 | 30.81 | 30.97 | 2,400,886 | -0.32(-1.02%) |
Jun 11, 2007 | 30.82 | 31.52 | 30.82 | 31.29 | 1,525,557 | -0.01(-0.02%) |
Jun 08, 2007 | 31.08 | 31.34 | 30.79 | 31.30 | 2,157,309 | +0.22(+0.70%) |
Jun 07, 2007 | 31.35 | 31.67 | 31.08 | 31.08 | 2,560,756 | -0.43(-1.36%) |
Jun 06, 2007 | 31.80 | 31.88 | 31.27 | 31.51 | 1,661,251 | -0.30(-0.93%) |
Jun 05, 2007 | 32.36 | 31.89 | 31.57 | 31.80 | 2,106,628 | -0.11(-0.35%) |
Jun 04, 2007 | 31.62 | 32.09 | 31.50 | 31.92 | 2,580,174 | +0.30(+0.94%) |
Jun 01, 2007 | 31.43 | 31.71 | 31.27 | 31.62 | 2,287,770 | +0.32(+1.03%) |
May 31, 2007 | 31.33 | 31.52 | 30.87 | 31.30 | 3,622,726 | -0.03(-0.10%) |
May 30, 2007 | 30.87 | 31.33 | 30.67 | 31.33 | 3,424,396 | +0.37(+1.20%) |
May 29, 2007 | 31.40 | 31.35 | 30.62 | 30.96 | 2,656,151 | -0.36(-1.14%) |
May 25, 2007 | 31.20 | 31.43 | 31.12 | 31.31 | 986,936 | +0.38(+1.23%) |
May 24, 2007 | 31.76 | 31.96 | 30.71 | 30.93 | 2,552,465 | -0.72(-2.26%) |
May 23, 2007 | 31.94 | 32.06 | 31.41 | 31.65 | 4,114,215 | -0.24(-0.75%) |
May 22, 2007 | 32.33 | 32.59 | 31.82 | 31.88 | 4,792,345 | -0.47(-1.44%) |
May 21, 2007 | 31.82 | 32.56 | 31.66 | 32.35 | 3,799,734 | +0.68(+2.14%) |
May 18, 2007 | 30.83 | 31.82 | 30.48 | 31.67 | 3,873,844 | +0.84(+2.74%) |
May 17, 2007 | 30.46 | 31.13 | 30.27 | 30.83 | 2,457,131 | +0.46(+1.52%) |
May 16, 2007 | 30.47 | 30.63 | 30.11 | 30.37 | 1,605,115 | -0.10(-0.33%) |
May 15, 2007 | 30.43 | 30.80 | 30.27 | 30.47 | 1,577,024 | +0.04(+0.14%) |
May 14, 2007 | 30.62 | 30.79 | 30.37 | 30.43 | 2,313,975 | -0.20(-0.64%) |
May 11, 2007 | 30.34 | 30.73 | 30.15 | 30.62 | 1,598,688 | +0.49(+1.64%) |
May 10, 2007 | 30.58 | 30.66 | 29.92 | 30.13 | 2,448,583 | -0.30(-0.99%) |
May 09, 2007 | 30.36 | 30.53 | 29.88 | 30.43 | 2,148,092 | +0.10(+0.31%) |
May 08, 2007 | 30.23 | 30.43 | 29.82 | 30.34 | 1,960,016 | -0.02(-0.05%) |
May 07, 2007 | 30.44 | 30.47 | 30.04 | 30.35 | 1,831,912 | -0.09(-0.30%) |
May 04, 2007 | 30.62 | 30.96 | 30.27 | 30.44 | 3,171,394 | -0.15(-0.49%) |
May 03, 2007 | 29.85 | 30.72 | 29.85 | 30.59 | 3,543,362 | +0.56(+1.87%) |
May 02, 2007 | 29.40 | 30.15 | 29.32 | 30.03 | 2,590,856 | +0.63(+2.13%) |
May 01, 2007 | 29.41 | 29.59 | 28.98 | 29.40 | 3,404,186 | -0.01(-0.02%) |
Apr 30, 2007 | 29.86 | 30.28 | 29.38 | 29.41 | 2,351,460 | -0.45(-1.49%) |
Apr 27, 2007 | 29.93 | 30.02 | 29.45 | 29.85 | 1,957,801 | -0.07(-0.25%) |
Apr 26, 2007 | 30.18 | 30.23 | 29.72 | 29.93 | 3,983,755 | -0.98(-3.17%) |
Apr 25, 2007 | 30.72 | 31.14 | 30.09 | 30.91 | 2,492,758 | +0.93(+3.10%) |
Apr 24, 2007 | 30.13 | 30.21 | 29.77 | 29.98 | 2,246,859 | -0.15(-0.51%) |
Apr 23, 2007 | 30.27 | 30.39 | 29.99 | 30.13 | 1,675,200 | -0.13(-0.44%) |
Apr 20, 2007 | 30.08 | 30.27 | 29.69 | 30.27 | 3,085,426 | +0.46(+1.53%) |
Apr 19, 2007 | 29.91 | 30.08 | 29.53 | 29.81 | 2,584,047 | -0.18(-0.58%) |
Apr 18, 2007 | 29.79 | 30.10 | 29.71 | 29.99 | 2,028,242 | -0.03(-0.09%) |
Apr 17, 2007 | 30.08 | 30.32 | 29.85 | 30.01 | 2,066,439 | +0.03(+0.11%) |
Apr 16, 2007 | 30.02 | 30.14 | 29.70 | 29.98 | 2,010,958 | +0.01(+0.02%) |
Apr 13, 2007 | 29.89 | 30.13 | 29.57 | 29.97 | 2,891,503 | +0.01(+0.02%) |
Apr 12, 2007 | 29.18 | 29.99 | 29.06 | 29.97 | 5,105,865 | +1.30(+4.53%) |
Apr 11, 2007 | 28.69 | 28.91 | 28.55 | 28.67 | 1,940,681 | +0.05(+0.17%) |
Apr 10, 2007 | 28.27 | 28.69 | 28.20 | 28.62 | 1,675,247 | +0.42(+1.51%) |
Apr 09, 2007 | 28.36 | 28.58 | 28.04 | 28.20 | 2,724,842 | -0.38(-1.32%) |
Apr 05, 2007 | 28.48 | 28.79 | 28.39 | 28.57 | 2,212,548 | +0.06(+0.22%) |
Apr 04, 2007 | 28.33 | 28.67 | 28.20 | 28.51 | 3,420,060 | +0.03(+0.09%) |
Apr 03, 2007 | 28.36 | 28.68 | 28.23 | 28.48 | 2,291,729 | -0.05(-0.17%) |