Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.55 | 30.70 | 30.38 | 30.55 | 8,869,707 | +0.14(+0.47%) |
Jun 28, 2007 | 30.38 | 30.51 | 30.30 | 30.40 | 12,861,524 | +0.36(+1.20%) |
Jun 27, 2007 | 29.73 | 30.04 | 29.68 | 30.04 | 11,787,562 | +0.23(+0.78%) |
Jun 26, 2007 | 30.19 | 30.19 | 29.68 | 29.81 | 11,882,103 | +0.12(+0.41%) |
Jun 25, 2007 | 29.80 | 29.93 | 29.54 | 29.69 | 15,342,478 | +0.15(+0.50%) |
Jun 22, 2007 | 29.76 | 29.86 | 29.31 | 29.54 | 14,380,099 | +0.22(+0.77%) |
Jun 21, 2007 | 29.38 | 29.44 | 29.13 | 29.32 | 11,921,204 | +0.14(+0.49%) |
Jun 20, 2007 | 29.62 | 29.64 | 29.11 | 29.17 | 10,505,464 | -0.35(-1.18%) |
Jun 19, 2007 | 29.63 | 29.63 | 29.37 | 29.52 | 13,511,748 | +0.19(+0.64%) |
Jun 18, 2007 | 29.47 | 29.50 | 29.30 | 29.33 | 8,354,778 | -0.01(-0.03%) |
Jun 15, 2007 | 29.54 | 29.66 | 29.29 | 29.34 | 16,073,348 | +0.18(+0.62%) |
Jun 14, 2007 | 28.99 | 29.21 | 28.95 | 29.16 | 6,438,832 | +0.21(+0.73%) |
Jun 13, 2007 | 28.71 | 28.96 | 28.63 | 28.95 | 9,594,841 | +0.60(+2.11%) |
Jun 12, 2007 | 28.76 | 28.85 | 28.32 | 28.35 | 10,977,070 | -0.10(-0.36%) |
Jun 11, 2007 | 28.22 | 28.58 | 28.19 | 28.45 | 6,205,509 | +0.09(+0.33%) |
Jun 08, 2007 | 28.36 | 28.36 | 28.03 | 28.36 | 7,965,682 | +0.33(+1.19%) |
Jun 07, 2007 | 28.12 | 28.43 | 27.92 | 28.02 | 7,626,187 | -0.23(-0.81%) |
Jun 06, 2007 | 28.45 | 28.55 | 28.16 | 28.25 | 5,874,133 | -0.31(-1.10%) |
Jun 05, 2007 | 28.69 | 28.74 | 28.44 | 28.57 | 7,963,682 | -0.38(-1.32%) |
Jun 04, 2007 | 28.74 | 29.03 | 28.74 | 28.95 | 11,254,657 | +0.32(+1.11%) |
Jun 01, 2007 | 28.24 | 28.67 | 28.24 | 28.63 | 8,345,142 | +0.25(+0.90%) |
May 31, 2007 | 28.38 | 28.64 | 28.29 | 28.38 | 8,189,940 | -0.22(-0.77%) |
May 30, 2007 | 28.18 | 28.62 | 28.11 | 28.60 | 8,271,544 | +0.12(+0.42%) |
May 29, 2007 | 28.65 | 28.76 | 28.39 | 28.48 | 6,035,986 | -0.22(-0.77%) |
May 25, 2007 | 28.51 | 28.70 | 28.47 | 28.70 | 7,078,939 | +0.22(+0.77%) |
May 24, 2007 | 28.96 | 29.05 | 28.34 | 28.48 | 8,129,524 | -0.38(-1.31%) |
May 23, 2007 | 29.18 | 29.19 | 28.83 | 28.85 | 8,891,535 | -0.02(-0.06%) |
May 22, 2007 | 29.31 | 29.22 | 28.85 | 28.87 | 8,800,192 | -0.53(-1.81%) |
May 21, 2007 | 29.64 | 29.62 | 29.33 | 29.40 | 12,590,070 | +0.23(+0.78%) |
May 18, 2007 | 29.13 | 29.31 | 29.05 | 29.18 | 10,163,104 | +0.52(+1.82%) |
May 17, 2007 | 28.27 | 28.79 | 28.16 | 28.65 | 9,796,850 | +0.55(+1.94%) |
May 16, 2007 | 28.20 | 28.20 | 27.82 | 28.11 | 6,315,971 | +0.11(+0.41%) |
May 15, 2007 | 28.09 | 28.30 | 27.99 | 27.99 | 7,284,812 | -0.26(-0.93%) |
May 14, 2007 | 28.13 | 28.36 | 28.13 | 28.26 | 6,166,170 | +0.06(+0.20%) |
May 11, 2007 | 28.06 | 28.30 | 28.06 | 28.20 | 7,376,377 | +0.25(+0.91%) |
May 10, 2007 | 28.37 | 28.39 | 27.88 | 27.95 | 9,249,236 | -0.69(-2.40%) |
May 09, 2007 | 28.59 | 28.69 | 28.37 | 28.63 | 7,702,978 | -0.32(-1.10%) |
May 08, 2007 | 28.79 | 28.96 | 28.71 | 28.95 | 7,033,049 | -0.11(-0.36%) |
May 07, 2007 | 28.97 | 29.09 | 28.88 | 29.06 | 5,247,654 | +0.05(+0.16%) |
May 04, 2007 | 29.14 | 29.42 | 28.92 | 29.01 | 7,599,733 | -0.04(-0.15%) |
May 03, 2007 | 29.15 | 29.17 | 28.94 | 29.05 | 7,359,091 | +0.28(+0.96%) |
May 02, 2007 | 28.47 | 28.79 | 28.44 | 28.78 | 7,687,633 | +0.27(+0.95%) |
May 01, 2007 | 28.68 | 28.77 | 28.43 | 28.51 | 9,787,094 | +0.00(+0.00%) |
Apr 30, 2007 | 28.73 | 28.86 | 28.51 | 28.51 | 8,743,203 | -0.17(-0.59%) |
Apr 27, 2007 | 28.56 | 28.77 | 28.46 | 28.68 | 6,566,948 | -0.13(-0.44%) |
Apr 26, 2007 | 28.87 | 28.96 | 28.70 | 28.80 | 8,377,822 | -0.41(-1.42%) |
Apr 25, 2007 | 29.04 | 29.24 | 28.98 | 29.22 | 9,776,802 | +0.53(+1.83%) |
Apr 24, 2007 | 29.13 | 29.14 | 28.67 | 28.69 | 9,837,672 | -0.42(-1.43%) |
Apr 23, 2007 | 29.23 | 29.54 | 29.08 | 29.11 | 7,705,182 | +0.03(+0.10%) |
Apr 20, 2007 | 29.01 | 29.13 | 28.87 | 29.08 | 9,053,766 | +0.01(+0.03%) |
Apr 19, 2007 | 28.82 | 29.10 | 28.82 | 29.07 | 9,721,759 | -0.12(-0.42%) |
Apr 18, 2007 | 29.18 | 29.28 | 29.11 | 29.19 | 8,184,803 | -0.03(-0.10%) |
Apr 17, 2007 | 29.43 | 29.46 | 29.16 | 29.22 | 10,170,829 | +0.11(+0.36%) |
Apr 16, 2007 | 29.17 | 29.18 | 28.97 | 29.12 | 8,601,978 | +0.15(+0.51%) |
Apr 13, 2007 | 28.95 | 29.05 | 28.82 | 28.97 | 11,483,151 | +0.42(+1.48%) |
Apr 12, 2007 | 28.09 | 28.54 | 28.02 | 28.54 | 8,982,442 | +0.60(+2.14%) |
Apr 11, 2007 | 28.12 | 28.27 | 27.88 | 27.95 | 9,032,876 | +0.08(+0.27%) |
Apr 10, 2007 | 27.73 | 27.88 | 27.70 | 27.87 | 6,014,694 | +0.41(+1.51%) |
Apr 09, 2007 | 27.49 | 27.77 | 27.41 | 27.46 | 3,733,885 | -0.17(-0.63%) |
Apr 05, 2007 | 27.68 | 27.80 | 27.61 | 27.63 | 5,406,942 | +0.07(+0.25%) |
Apr 04, 2007 | 27.36 | 27.56 | 27.28 | 27.56 | 5,716,427 | -0.04(-0.14%) |
Apr 03, 2007 | 27.55 | 27.65 | 27.43 | 27.60 | 7,149,902 | +0.06(+0.22%) |