Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.62 | 29.73 | 29.31 | 29.41 | 442,316 | -0.20(-0.66%) |
Jun 28, 2007 | 29.69 | 29.88 | 29.40 | 29.61 | 307,913 | -0.03(-0.10%) |
Jun 27, 2007 | 29.39 | 29.67 | 29.13 | 29.64 | 565,208 | +0.18(+0.62%) |
Jun 26, 2007 | 29.66 | 29.69 | 29.35 | 29.46 | 501,644 | -0.17(-0.56%) |
Jun 25, 2007 | 29.73 | 29.93 | 29.53 | 29.63 | 604,079 | -0.17(-0.56%) |
Jun 22, 2007 | 30.29 | 30.31 | 29.76 | 29.79 | 1,631,206 | -0.52(-1.72%) |
Jun 21, 2007 | 30.49 | 30.53 | 30.24 | 30.31 | 334,118 | -0.21(-0.69%) |
Jun 20, 2007 | 30.90 | 30.93 | 30.51 | 30.53 | 495,938 | -0.26(-0.84%) |
Jun 19, 2007 | 30.88 | 30.90 | 30.56 | 30.78 | 510,213 | -0.10(-0.32%) |
Jun 18, 2007 | 30.67 | 30.90 | 30.50 | 30.88 | 377,108 | +0.36(+1.16%) |
Jun 15, 2007 | 30.56 | 30.83 | 30.43 | 30.53 | 624,681 | +0.00(+0.00%) |
Jun 14, 2007 | 30.44 | 30.69 | 30.38 | 30.53 | 497,788 | +0.14(+0.47%) |
Jun 13, 2007 | 30.11 | 30.41 | 30.07 | 30.38 | 527,793 | +0.27(+0.90%) |
Jun 12, 2007 | 30.42 | 30.42 | 30.02 | 30.11 | 621,508 | -0.29(-0.95%) |
Jun 11, 2007 | 30.22 | 30.48 | 30.22 | 30.40 | 567,461 | -0.02(-0.05%) |
Jun 08, 2007 | 30.19 | 30.46 | 30.04 | 30.41 | 428,382 | +0.22(+0.73%) |
Jun 07, 2007 | 30.94 | 30.94 | 30.19 | 30.19 | 528,027 | -0.87(-2.80%) |
Jun 06, 2007 | 31.09 | 31.25 | 30.94 | 31.06 | 665,944 | -0.33(-1.04%) |
Jun 05, 2007 | 31.72 | 31.72 | 31.23 | 31.39 | 629,192 | -0.28(-0.88%) |
Jun 04, 2007 | 31.25 | 32.00 | 31.15 | 31.67 | 1,600,922 | +0.42(+1.36%) |
Jun 01, 2007 | 30.69 | 31.25 | 30.62 | 31.25 | 901,627 | +0.57(+1.87%) |
May 31, 2007 | 30.70 | 30.82 | 30.56 | 30.67 | 525,244 | -0.08(-0.27%) |
May 30, 2007 | 30.54 | 30.76 | 30.30 | 30.75 | 711,340 | +0.20(+0.67%) |
May 29, 2007 | 30.44 | 30.62 | 30.25 | 30.55 | 371,878 | +0.19(+0.62%) |
May 25, 2007 | 30.72 | 30.76 | 30.34 | 30.36 | 429,957 | -0.39(-1.28%) |
May 24, 2007 | 30.91 | 30.99 | 30.61 | 30.75 | 612,631 | -0.08(-0.25%) |
May 23, 2007 | 30.90 | 31.12 | 30.76 | 30.83 | 536,005 | +0.01(+0.02%) |
May 22, 2007 | 30.63 | 30.90 | 30.50 | 30.82 | 671,641 | +0.26(+0.87%) |
May 21, 2007 | 30.53 | 30.64 | 30.26 | 30.56 | 379,372 | -0.01(-0.02%) |
May 18, 2007 | 30.20 | 30.68 | 30.20 | 30.56 | 743,358 | +0.35(+1.15%) |
May 17, 2007 | 30.49 | 30.53 | 30.19 | 30.22 | 471,322 | -0.39(-1.26%) |
May 16, 2007 | 30.32 | 30.63 | 30.26 | 30.60 | 700,955 | +0.23(+0.77%) |
May 15, 2007 | 30.10 | 30.56 | 30.07 | 30.37 | 728,260 | +0.17(+0.58%) |
May 14, 2007 | 30.30 | 30.49 | 30.16 | 30.19 | 523,928 | -0.19(-0.62%) |
May 11, 2007 | 30.22 | 30.51 | 30.10 | 30.38 | 582,292 | +0.27(+0.90%) |
May 10, 2007 | 30.31 | 30.35 | 30.07 | 30.11 | 989,406 | -0.20(-0.65%) |
May 09, 2007 | 30.19 | 30.53 | 30.11 | 30.31 | 514,285 | -0.03(-0.10%) |
May 08, 2007 | 30.26 | 30.43 | 30.08 | 30.34 | 866,835 | -0.06(-0.20%) |
May 07, 2007 | 30.45 | 30.78 | 30.35 | 30.40 | 1,533,865 | -0.12(-0.40%) |
May 04, 2007 | 30.36 | 30.56 | 30.31 | 30.52 | 694,479 | +0.14(+0.47%) |
May 03, 2007 | 30.39 | 30.50 | 30.28 | 30.38 | 496,490 | +0.13(+0.43%) |
May 02, 2007 | 30.34 | 30.49 | 30.13 | 30.25 | 551,375 | -0.04(-0.14%) |
May 01, 2007 | 30.26 | 30.37 | 30.05 | 30.29 | 944,919 | +0.13(+0.44%) |
Apr 30, 2007 | 30.45 | 30.45 | 30.11 | 30.16 | 941,409 | -0.23(-0.75%) |
Apr 27, 2007 | 30.45 | 30.63 | 30.27 | 30.38 | 815,606 | -0.03(-0.10%) |
Apr 26, 2007 | 30.53 | 30.56 | 30.29 | 30.41 | 656,290 | +0.03(+0.10%) |
Apr 25, 2007 | 30.35 | 30.53 | 30.24 | 30.38 | 887,016 | +0.16(+0.53%) |
Apr 24, 2007 | 29.85 | 30.35 | 29.72 | 30.22 | 1,612,147 | +0.30(+1.01%) |
Apr 23, 2007 | 30.19 | 30.19 | 29.69 | 29.92 | 872,721 | -0.12(-0.40%) |
Apr 20, 2007 | 30.68 | 30.68 | 29.97 | 30.04 | 1,014,236 | -0.64(-2.10%) |
Apr 19, 2007 | 30.57 | 30.96 | 30.41 | 30.69 | 1,583,843 | +0.11(+0.35%) |
Apr 18, 2007 | 30.26 | 30.77 | 30.08 | 30.58 | 1,124,595 | +0.43(+1.43%) |
Apr 17, 2007 | 29.59 | 30.80 | 29.51 | 30.15 | 3,356,921 | +3.02(+11.13%) |
Apr 16, 2007 | 27.21 | 27.49 | 26.95 | 27.13 | 1,142,390 | +0.42(+1.56%) |
Apr 13, 2007 | 26.74 | 26.83 | 26.62 | 26.71 | 478,467 | -0.03(-0.11%) |
Apr 12, 2007 | 26.99 | 26.99 | 26.59 | 26.74 | 615,293 | -0.24(-0.90%) |
Apr 11, 2007 | 27.53 | 27.53 | 26.91 | 26.99 | 540,654 | -0.51(-1.84%) |
Apr 10, 2007 | 27.60 | 27.60 | 27.42 | 27.49 | 387,842 | -0.10(-0.36%) |
Apr 09, 2007 | 27.61 | 27.65 | 27.41 | 27.59 | 248,473 | +0.05(+0.16%) |
Apr 05, 2007 | 27.66 | 27.66 | 27.44 | 27.55 | 197,543 | -0.11(-0.41%) |
Apr 04, 2007 | 27.85 | 27.97 | 27.43 | 27.66 | 239,151 | -0.10(-0.35%) |
Apr 03, 2007 | 27.47 | 27.90 | 27.42 | 27.76 | 336,898 | +0.29(+1.05%) |