Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.47 | 32.13 | 31.47 | 31.91 | 314,858 | +0.60(+1.91%) |
Jun 28, 2007 | 30.73 | 31.42 | 30.60 | 31.31 | 117,319 | +0.73(+2.38%) |
Jun 27, 2007 | 30.52 | 30.82 | 30.14 | 30.59 | 203,253 | -0.14(-0.45%) |
Jun 26, 2007 | 31.32 | 31.32 | 30.51 | 30.73 | 73,600 | -0.43(-1.38%) |
Jun 25, 2007 | 32.41 | 32.56 | 30.96 | 31.15 | 69,990 | -0.68(-2.13%) |
Jun 22, 2007 | 31.40 | 31.93 | 31.12 | 31.83 | 73,700 | +0.30(+0.95%) |
Jun 21, 2007 | 32.06 | 32.16 | 31.52 | 31.53 | 116,116 | -0.54(-1.68%) |
Jun 20, 2007 | 32.19 | 32.51 | 31.83 | 32.07 | 163,545 | +0.17(+0.53%) |
Jun 19, 2007 | 31.64 | 32.71 | 31.64 | 31.90 | 254,192 | +0.26(+0.82%) |
Jun 18, 2007 | 30.92 | 31.75 | 30.84 | 31.64 | 202,852 | +0.80(+2.59%) |
Jun 15, 2007 | 31.02 | 31.18 | 30.77 | 30.85 | 62,269 | +0.02(+0.06%) |
Jun 14, 2007 | 30.66 | 31.05 | 30.52 | 30.83 | 187,410 | +0.12(+0.39%) |
Jun 13, 2007 | 30.52 | 31.31 | 30.52 | 30.71 | 262,715 | +0.38(+1.25%) |
Jun 12, 2007 | 30.56 | 30.92 | 30.33 | 30.33 | 88,541 | -0.14(-0.46%) |
Jun 11, 2007 | 30.45 | 31.00 | 30.45 | 30.47 | 64,074 | +0.04(+0.13%) |
Jun 08, 2007 | 30.62 | 30.63 | 29.66 | 30.43 | 111,303 | -0.14(-0.46%) |
Jun 07, 2007 | 30.44 | 31.41 | 30.44 | 30.57 | 147,702 | -0.01(-0.03%) |
Jun 06, 2007 | 30.77 | 31.18 | 30.44 | 30.58 | 106,891 | -0.28(-0.91%) |
Jun 05, 2007 | 30.54 | 30.92 | 30.34 | 30.86 | 56,854 | +0.32(+1.04%) |
Jun 04, 2007 | 30.57 | 30.82 | 30.25 | 30.54 | 99,370 | -0.01(-0.03%) |
Jun 01, 2007 | 31.09 | 31.09 | 30.54 | 30.55 | 220,601 | -0.37(-1.19%) |
May 31, 2007 | 43.19 | 31.16 | 30.33 | 30.92 | 179,789 | +0.70(+2.31%) |
May 30, 2007 | 29.67 | 30.50 | 29.67 | 30.22 | 163,746 | +0.34(+1.13%) |
May 29, 2007 | 29.82 | 30.57 | 29.59 | 29.88 | 147,501 | +0.30(+1.01%) |
May 25, 2007 | 29.14 | 30.42 | 28.98 | 29.58 | 307,939 | +0.44(+1.51%) |
May 24, 2007 | 30.15 | 30.67 | 29.08 | 29.14 | 215,687 | -1.03(-3.40%) |
May 23, 2007 | 30.26 | 30.61 | 30.07 | 30.17 | 376,124 | -0.07(-0.23%) |
May 22, 2007 | 29.82 | 30.31 | 29.82 | 30.24 | 334,210 | +0.31(+1.03%) |
May 21, 2007 | 30.22 | 30.65 | 29.86 | 29.93 | 209,972 | -0.04(-0.13%) |
May 18, 2007 | 29.95 | 30.20 | 29.87 | 29.97 | 108,997 | -0.11(-0.36%) |
May 17, 2007 | 29.92 | 30.41 | 29.83 | 30.08 | 295,906 | +0.33(+1.11%) |
May 16, 2007 | 29.77 | 30.85 | 29.53 | 29.75 | 644,355 | -0.77(-2.52%) |
May 15, 2007 | 32.46 | 32.30 | 30.22 | 30.52 | 1,275,475 | +0.30(+0.99%) |
May 14, 2007 | 29.94 | 30.67 | 29.68 | 30.22 | 353,764 | +0.30(+1.00%) |
May 11, 2007 | 28.87 | 30.21 | 28.77 | 29.92 | 244,967 | +1.15(+3.99%) |
May 10, 2007 | 28.90 | 29.40 | 28.51 | 28.77 | 98,668 | -0.18(-0.62%) |
May 09, 2007 | 29.18 | 29.46 | 28.73 | 28.95 | 147,100 | -0.12(-0.41%) |
May 08, 2007 | 29.00 | 29.57 | 28.74 | 29.07 | 200,646 | +0.55(+1.92%) |
May 07, 2007 | 28.78 | 29.14 | 28.45 | 28.52 | 281,968 | -0.16(-0.56%) |
May 04, 2007 | 28.43 | 28.95 | 28.43 | 28.68 | 93,655 | +0.20(+0.70%) |
May 03, 2007 | 28.92 | 29.15 | 28.41 | 28.48 | 146,599 | -0.30(-1.05%) |
May 02, 2007 | 28.92 | 29.15 | 28.50 | 28.78 | 124,940 | -0.14(-0.47%) |
May 01, 2007 | 29.07 | 29.20 | 28.62 | 28.92 | 310,746 | -0.17(-0.58%) |
Apr 30, 2007 | 28.92 | 29.18 | 28.80 | 29.09 | 35,998 | +0.37(+1.28%) |
Apr 27, 2007 | 28.72 | 28.82 | 28.58 | 28.72 | 69,689 | +0.00(+0.00%) |
Apr 26, 2007 | 28.92 | 28.95 | 28.49 | 28.72 | 164,548 | -0.29(-1.00%) |
Apr 25, 2007 | 29.10 | 29.59 | 28.71 | 29.01 | 202,551 | -0.16(-0.55%) |
Apr 24, 2007 | 30.05 | 30.66 | 28.98 | 29.17 | 74,803 | -0.58(-1.94%) |
Apr 23, 2007 | 30.17 | 30.50 | 29.58 | 29.75 | 137,574 | +0.14(+0.47%) |
Apr 20, 2007 | 29.41 | 30.05 | 29.41 | 29.61 | 198,039 | +0.60(+2.06%) |
Apr 19, 2007 | 28.66 | 29.15 | 28.47 | 29.01 | 114,512 | +0.28(+0.97%) |
Apr 18, 2007 | 29.12 | 29.17 | 28.47 | 28.73 | 233,035 | -0.49(-1.67%) |
Apr 17, 2007 | 28.95 | 29.45 | 28.95 | 29.22 | 63,874 | -0.22(-0.75%) |
Apr 16, 2007 | 29.41 | 30.27 | 29.17 | 29.44 | 192,825 | -0.38(-1.27%) |
Apr 13, 2007 | 30.14 | 30.32 | 29.67 | 29.82 | 98,869 | -0.23(-0.76%) |
Apr 12, 2007 | 29.25 | 30.05 | 29.19 | 30.05 | 99,270 | +0.17(+0.57%) |
Apr 11, 2007 | 30.07 | 30.25 | 29.76 | 29.88 | 256,298 | -0.30(-0.99%) |
Apr 10, 2007 | 30.07 | 31.07 | 29.68 | 30.18 | 248,276 | +0.03(+0.10%) |
Apr 09, 2007 | 30.22 | 30.42 | 29.92 | 30.15 | 67,082 | -0.12(-0.40%) |
Apr 05, 2007 | 30.41 | 30.57 | 30.25 | 30.27 | 158,832 | -0.06(-0.20%) |
Apr 04, 2007 | 30.38 | 30.51 | 29.77 | 30.33 | 220,701 | +0.17(+0.56%) |
Apr 03, 2007 | 29.25 | 30.67 | 29.25 | 30.16 | 399,588 | +1.03(+3.53%) |