Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.97 | 31.43 | 30.55 | 30.79 | 669,468 | +0.03(+0.09%) |
Jun 28, 2007 | 30.84 | 31.35 | 30.59 | 30.76 | 656,775 | -0.09(-0.28%) |
Jun 27, 2007 | 30.65 | 31.19 | 30.51 | 30.84 | 1,149,392 | -0.07(-0.23%) |
Jun 26, 2007 | 31.22 | 31.30 | 30.63 | 30.92 | 931,078 | -0.21(-0.66%) |
Jun 25, 2007 | 31.23 | 31.58 | 31.07 | 31.12 | 551,567 | -0.11(-0.34%) |
Jun 22, 2007 | 31.16 | 31.70 | 31.05 | 31.23 | 741,816 | +0.05(+0.16%) |
Jun 21, 2007 | 30.67 | 31.37 | 30.16 | 31.18 | 952,373 | +0.37(+1.20%) |
Jun 20, 2007 | 31.84 | 31.93 | 30.79 | 30.81 | 522,515 | -0.89(-2.80%) |
Jun 19, 2007 | 31.18 | 31.80 | 30.92 | 31.70 | 691,609 | +0.33(+1.04%) |
Jun 18, 2007 | 31.98 | 32.20 | 31.31 | 31.37 | 563,978 | -0.46(-1.45%) |
Jun 15, 2007 | 31.62 | 32.62 | 31.62 | 31.83 | 643,659 | +0.27(+0.85%) |
Jun 14, 2007 | 32.22 | 32.40 | 31.49 | 31.56 | 984,528 | -0.52(-1.64%) |
Jun 13, 2007 | 31.20 | 32.51 | 31.11 | 32.09 | 1,039,530 | +1.08(+3.48%) |
Jun 12, 2007 | 31.55 | 31.67 | 30.43 | 31.01 | 576,388 | -0.60(-1.91%) |
Jun 11, 2007 | 31.74 | 31.90 | 31.40 | 31.61 | 261,187 | -0.29(-0.91%) |
Jun 08, 2007 | 31.50 | 31.90 | 30.94 | 31.90 | 800,061 | +0.39(+1.24%) |
Jun 07, 2007 | 32.19 | 32.46 | 31.36 | 31.51 | 699,930 | -0.89(-2.76%) |
Jun 06, 2007 | 32.29 | 32.60 | 31.94 | 32.40 | 397,139 | -0.29(-0.89%) |
Jun 05, 2007 | 33.40 | 33.56 | 32.62 | 32.70 | 380,075 | -0.88(-2.62%) |
Jun 04, 2007 | 33.62 | 33.82 | 33.06 | 33.57 | 328,035 | -0.17(-0.50%) |
Jun 01, 2007 | 33.89 | 33.98 | 33.52 | 33.74 | 810,780 | -0.01(-0.02%) |
May 31, 2007 | 32.62 | 33.75 | 32.62 | 33.75 | 1,044,748 | +0.50(+1.51%) |
May 30, 2007 | 32.70 | 33.29 | 32.70 | 33.25 | 507,989 | +0.40(+1.21%) |
May 29, 2007 | 32.16 | 32.96 | 31.98 | 32.85 | 454,962 | +0.88(+2.75%) |
May 25, 2007 | 31.75 | 32.19 | 31.57 | 31.97 | 431,833 | +0.49(+1.55%) |
May 24, 2007 | 31.64 | 31.77 | 31.11 | 31.48 | 853,935 | -0.23(-0.74%) |
May 23, 2007 | 32.01 | 32.28 | 31.70 | 31.72 | 558,195 | -0.14(-0.45%) |
May 22, 2007 | 31.67 | 32.11 | 31.67 | 31.86 | 378,100 | +0.18(+0.58%) |
May 21, 2007 | 31.40 | 32.14 | 31.40 | 31.67 | 560,734 | +0.33(+1.06%) |
May 18, 2007 | 31.94 | 32.12 | 31.06 | 31.34 | 462,577 | -0.58(-1.82%) |
May 17, 2007 | 32.63 | 32.71 | 31.92 | 31.92 | 316,611 | -0.91(-2.79%) |
May 16, 2007 | 32.79 | 32.89 | 32.50 | 32.84 | 466,808 | +0.04(+0.13%) |
May 15, 2007 | 33.07 | 33.40 | 32.64 | 32.79 | 775,522 | -0.20(-0.60%) |
May 14, 2007 | 33.43 | 33.52 | 32.93 | 32.99 | 338,330 | -0.43(-1.27%) |
May 11, 2007 | 33.32 | 33.79 | 33.25 | 33.42 | 185,877 | +0.23(+0.71%) |
May 10, 2007 | 33.61 | 33.97 | 33.18 | 33.18 | 407,293 | -0.64(-1.89%) |
May 09, 2007 | 33.33 | 34.04 | 33.04 | 33.82 | 293,482 | +0.50(+1.49%) |
May 08, 2007 | 33.18 | 33.38 | 32.60 | 33.33 | 467,090 | -0.01(-0.02%) |
May 07, 2007 | 33.49 | 33.49 | 33.04 | 33.33 | 222,827 | -0.04(-0.11%) |
May 04, 2007 | 33.43 | 33.49 | 33.00 | 33.37 | 244,122 | -0.03(-0.09%) |
May 03, 2007 | 33.43 | 34.00 | 33.33 | 33.40 | 238,058 | -0.02(-0.06%) |
May 02, 2007 | 32.74 | 33.57 | 32.60 | 33.42 | 299,688 | +0.62(+1.90%) |
May 01, 2007 | 32.90 | 32.92 | 32.18 | 32.79 | 337,484 | -0.13(-0.39%) |
Apr 30, 2007 | 33.43 | 33.43 | 32.71 | 32.92 | 502,348 | -0.33(-1.00%) |
Apr 27, 2007 | 33.72 | 33.72 | 33.04 | 33.26 | 352,715 | -0.47(-1.39%) |
Apr 26, 2007 | 33.66 | 33.94 | 33.54 | 33.72 | 327,471 | -0.10(-0.29%) |
Apr 25, 2007 | 33.91 | 34.02 | 33.23 | 33.82 | 435,922 | +0.06(+0.17%) |
Apr 24, 2007 | 34.13 | 34.13 | 33.38 | 33.77 | 371,190 | -0.37(-1.08%) |
Apr 23, 2007 | 33.64 | 34.16 | 33.64 | 34.13 | 425,768 | +0.39(+1.16%) |
Apr 20, 2007 | 33.71 | 33.85 | 33.50 | 33.74 | 716,149 | +0.43(+1.28%) |
Apr 19, 2007 | 33.86 | 34.26 | 32.97 | 33.32 | 2,711,015 | -1.40(-4.02%) |
Apr 18, 2007 | 34.71 | 34.89 | 34.53 | 34.72 | 353,702 | -0.14(-0.41%) |
Apr 17, 2007 | 34.39 | 34.94 | 34.28 | 34.86 | 518,989 | +0.53(+1.55%) |
Apr 16, 2007 | 33.89 | 34.35 | 33.85 | 34.33 | 396,293 | +0.55(+1.64%) |
Apr 13, 2007 | 33.64 | 33.80 | 32.92 | 33.77 | 842,088 | +0.09(+0.27%) |
Apr 12, 2007 | 33.84 | 33.84 | 33.33 | 33.68 | 534,361 | -0.23(-0.67%) |
Apr 11, 2007 | 34.23 | 34.34 | 33.56 | 33.91 | 439,448 | -0.18(-0.54%) |
Apr 10, 2007 | 33.86 | 34.14 | 33.84 | 34.09 | 309,560 | +0.29(+0.86%) |
Apr 09, 2007 | 33.91 | 34.03 | 33.42 | 33.80 | 478,796 | -0.11(-0.31%) |
Apr 05, 2007 | 33.87 | 34.01 | 33.55 | 33.91 | 313,650 | +0.04(+0.13%) |
Apr 04, 2007 | 34.16 | 34.16 | 33.23 | 33.87 | 887,077 | -0.24(-0.71%) |
Apr 03, 2007 | 33.48 | 34.91 | 33.48 | 34.11 | 1,208,766 | +0.74(+2.21%) |