Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.38 | 31.49 | 30.83 | 31.03 | 215,036 | -0.25(-0.81%) |
Jun 28, 2007 | 31.32 | 31.58 | 31.20 | 31.28 | 164,079 | +0.02(+0.05%) |
Jun 27, 2007 | 31.11 | 31.39 | 30.48 | 31.27 | 413,912 | -0.04(-0.12%) |
Jun 26, 2007 | 31.89 | 31.94 | 31.06 | 31.31 | 365,171 | -0.48(-1.50%) |
Jun 25, 2007 | 32.07 | 32.26 | 31.65 | 31.78 | 372,208 | -0.28(-0.89%) |
Jun 22, 2007 | 32.19 | 32.22 | 31.84 | 32.07 | 446,233 | -0.21(-0.64%) |
Jun 21, 2007 | 32.42 | 32.60 | 32.04 | 32.27 | 571,345 | -0.28(-0.85%) |
Jun 20, 2007 | 32.23 | 32.83 | 32.19 | 32.55 | 798,111 | +0.15(+0.47%) |
Jun 19, 2007 | 31.51 | 32.43 | 31.46 | 32.40 | 325,682 | +0.81(+2.55%) |
Jun 18, 2007 | 31.56 | 31.72 | 31.38 | 31.59 | 166,164 | +0.02(+0.07%) |
Jun 15, 2007 | 31.55 | 31.84 | 31.44 | 31.57 | 470,604 | +0.77(+2.52%) |
Jun 14, 2007 | 30.49 | 30.79 | 30.44 | 30.79 | 172,941 | +0.38(+1.26%) |
Jun 13, 2007 | 30.26 | 30.42 | 30.01 | 30.41 | 434,373 | +0.28(+0.92%) |
Jun 12, 2007 | 29.90 | 30.49 | 29.85 | 30.13 | 288,409 | +0.06(+0.20%) |
Jun 11, 2007 | 29.89 | 30.31 | 29.77 | 30.07 | 161,212 | +0.08(+0.28%) |
Jun 08, 2007 | 29.54 | 30.09 | 29.54 | 29.99 | 149,743 | +0.41(+1.37%) |
Jun 07, 2007 | 29.66 | 29.79 | 29.46 | 29.58 | 416,649 | -0.08(-0.28%) |
Jun 06, 2007 | 29.85 | 29.90 | 29.54 | 29.66 | 244,750 | -0.39(-1.30%) |
Jun 05, 2007 | 30.31 | 30.31 | 29.80 | 30.06 | 184,670 | -0.45(-1.48%) |
Jun 04, 2007 | 30.09 | 30.73 | 29.99 | 30.51 | 265,602 | +0.25(+0.84%) |
Jun 01, 2007 | 30.03 | 30.35 | 29.94 | 30.26 | 296,359 | +0.24(+0.79%) |
May 31, 2007 | 29.53 | 30.06 | 29.53 | 30.02 | 314,865 | +0.58(+1.98%) |
May 30, 2007 | 28.87 | 29.56 | 28.77 | 29.43 | 587,114 | +0.31(+1.08%) |
May 29, 2007 | 28.78 | 29.14 | 28.74 | 29.12 | 151,046 | +0.31(+1.09%) |
May 25, 2007 | 28.78 | 28.87 | 28.66 | 28.80 | 154,305 | +0.09(+0.32%) |
May 24, 2007 | 28.89 | 29.20 | 28.58 | 28.71 | 409,872 | -0.22(-0.77%) |
May 23, 2007 | 28.83 | 29.43 | 28.71 | 28.94 | 335,717 | +0.17(+0.59%) |
May 22, 2007 | 28.81 | 28.88 | 28.52 | 28.77 | 370,123 | -0.08(-0.29%) |
May 21, 2007 | 28.72 | 29.04 | 28.22 | 28.85 | 192,750 | +0.09(+0.32%) |
May 18, 2007 | 28.52 | 28.77 | 28.18 | 28.76 | 301,702 | +0.25(+0.89%) |
May 17, 2007 | 28.31 | 28.63 | 28.01 | 28.51 | 313,432 | +0.10(+0.35%) |
May 16, 2007 | 28.25 | 28.46 | 27.82 | 28.41 | 412,218 | +0.23(+0.82%) |
May 15, 2007 | 28.31 | 28.69 | 27.94 | 28.18 | 274,464 | -0.15(-0.51%) |
May 14, 2007 | 28.81 | 28.88 | 28.19 | 28.32 | 290,494 | -0.54(-1.89%) |
May 11, 2007 | 28.54 | 28.87 | 28.48 | 28.87 | 165,122 | +0.45(+1.57%) |
May 10, 2007 | 28.93 | 28.93 | 28.35 | 28.42 | 296,229 | -0.61(-2.11%) |
May 09, 2007 | 28.74 | 29.07 | 28.40 | 29.04 | 246,314 | +0.16(+0.56%) |
May 08, 2007 | 28.87 | 29.02 | 28.67 | 28.87 | 224,680 | -0.18(-0.63%) |
May 07, 2007 | 29.03 | 29.06 | 28.82 | 29.06 | 155,738 | +0.05(+0.16%) |
May 04, 2007 | 29.31 | 29.31 | 28.78 | 29.01 | 242,404 | -0.30(-1.02%) |
May 03, 2007 | 29.50 | 29.60 | 29.18 | 29.31 | 399,055 | -0.57(-1.90%) |
May 02, 2007 | 29.65 | 30.07 | 29.56 | 29.88 | 598,192 | +0.26(+0.88%) |
May 01, 2007 | 29.40 | 29.64 | 29.10 | 29.62 | 647,585 | +0.23(+0.78%) |
Apr 30, 2007 | 29.26 | 29.54 | 29.15 | 29.39 | 417,952 | +0.12(+0.39%) |
Apr 27, 2007 | 28.77 | 29.81 | 28.74 | 29.27 | 312,389 | +0.54(+1.87%) |
Apr 26, 2007 | 28.48 | 28.80 | 28.24 | 28.74 | 202,785 | +0.21(+0.73%) |
Apr 25, 2007 | 28.79 | 28.89 | 28.47 | 28.53 | 332,459 | -0.16(-0.56%) |
Apr 24, 2007 | 28.82 | 28.89 | 28.39 | 28.69 | 289,582 | -0.17(-0.58%) |
Apr 23, 2007 | 29.20 | 29.29 | 28.78 | 28.86 | 111,297 | -0.46(-1.57%) |
Apr 20, 2007 | 29.14 | 29.33 | 28.79 | 29.32 | 202,916 | +0.73(+2.55%) |
Apr 19, 2007 | 28.77 | 28.77 | 28.38 | 28.59 | 167,728 | -0.18(-0.64%) |
Apr 18, 2007 | 28.77 | 28.88 | 28.66 | 28.77 | 125,763 | -0.09(-0.32%) |
Apr 17, 2007 | 28.73 | 29.00 | 28.63 | 28.87 | 135,798 | +0.16(+0.56%) |
Apr 16, 2007 | 28.47 | 28.79 | 28.47 | 28.71 | 128,761 | +0.35(+1.22%) |
Apr 13, 2007 | 27.97 | 28.38 | 27.97 | 28.36 | 132,540 | +0.35(+1.26%) |
Apr 12, 2007 | 27.74 | 28.01 | 27.55 | 28.01 | 152,610 | +0.25(+0.91%) |
Apr 11, 2007 | 27.88 | 27.91 | 27.58 | 27.75 | 285,281 | -0.10(-0.36%) |
Apr 10, 2007 | 27.70 | 27.95 | 27.63 | 27.85 | 141,533 | +0.08(+0.28%) |
Apr 09, 2007 | 27.89 | 27.91 | 27.59 | 27.78 | 278,113 | -0.15(-0.55%) |
Apr 05, 2007 | 27.70 | 27.98 | 27.66 | 27.93 | 161,733 | +0.04(+0.14%) |
Apr 04, 2007 | 27.91 | 28.08 | 27.77 | 27.89 | 321,381 | +0.02(+0.08%) |
Apr 03, 2007 | 27.80 | 27.98 | 27.59 | 27.87 | 312,519 | +0.15(+0.53%) |