Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.10 | 34.63 | 34.09 | 34.09 | 198,535 | +0.05(+0.14%) |
Jun 28, 2007 | 34.35 | 34.67 | 34.02 | 34.04 | 140,374 | -0.24(-0.71%) |
Jun 27, 2007 | 33.42 | 34.32 | 32.98 | 34.28 | 217,488 | +0.61(+1.81%) |
Jun 26, 2007 | 33.37 | 33.71 | 32.98 | 33.67 | 269,258 | +0.45(+1.34%) |
Jun 25, 2007 | 33.59 | 33.89 | 33.19 | 33.23 | 174,120 | -0.39(-1.16%) |
Jun 22, 2007 | 33.92 | 34.35 | 33.61 | 33.62 | 622,304 | -0.33(-0.97%) |
Jun 21, 2007 | 33.81 | 34.16 | 33.59 | 33.95 | 118,616 | -0.27(-0.80%) |
Jun 20, 2007 | 34.97 | 35.12 | 34.18 | 34.22 | 121,023 | -0.71(-2.04%) |
Jun 19, 2007 | 34.54 | 35.07 | 34.07 | 34.93 | 138,934 | +0.23(+0.68%) |
Jun 18, 2007 | 34.42 | 34.82 | 34.01 | 34.70 | 143,411 | +0.46(+1.35%) |
Jun 15, 2007 | 34.47 | 34.76 | 34.21 | 34.24 | 408,231 | +0.20(+0.57%) |
Jun 14, 2007 | 34.03 | 34.24 | 33.95 | 34.04 | 200,341 | +0.02(+0.05%) |
Jun 13, 2007 | 33.26 | 34.12 | 32.95 | 34.03 | 143,284 | +0.82(+2.47%) |
Jun 12, 2007 | 33.71 | 33.96 | 33.04 | 33.21 | 142,004 | -0.71(-2.10%) |
Jun 11, 2007 | 33.92 | 34.22 | 33.67 | 33.92 | 125,827 | -0.13(-0.39%) |
Jun 08, 2007 | 33.21 | 34.06 | 32.97 | 34.05 | 168,829 | +0.77(+2.33%) |
Jun 07, 2007 | 33.92 | 33.92 | 33.19 | 33.28 | 173,050 | -0.86(-2.52%) |
Jun 06, 2007 | 34.04 | 34.30 | 33.73 | 34.14 | 111,398 | -0.18(-0.52%) |
Jun 05, 2007 | 34.76 | 34.85 | 34.22 | 34.32 | 165,078 | -0.63(-1.79%) |
Jun 04, 2007 | 34.71 | 34.96 | 34.52 | 34.94 | 156,750 | +0.08(+0.22%) |
Jun 01, 2007 | 34.74 | 35.15 | 34.59 | 34.86 | 379,157 | +0.30(+0.88%) |
May 31, 2007 | 34.46 | 34.92 | 34.36 | 34.56 | 486,824 | +0.16(+0.48%) |
May 30, 2007 | 33.92 | 34.39 | 33.65 | 34.39 | 207,566 | +0.23(+0.66%) |
May 29, 2007 | 33.30 | 34.21 | 33.25 | 34.17 | 193,963 | +1.03(+3.11%) |
May 25, 2007 | 33.36 | 33.42 | 32.87 | 33.13 | 229,580 | -0.18(-0.54%) |
May 24, 2007 | 33.83 | 33.94 | 33.06 | 33.31 | 217,320 | -0.46(-1.37%) |
May 23, 2007 | 34.19 | 34.19 | 33.71 | 33.78 | 210,224 | -0.45(-1.32%) |
May 22, 2007 | 34.17 | 34.28 | 33.85 | 34.23 | 132,911 | -0.04(-0.11%) |
May 21, 2007 | 33.97 | 34.35 | 33.69 | 34.27 | 107,399 | +0.22(+0.64%) |
May 18, 2007 | 34.01 | 34.14 | 33.61 | 34.05 | 164,520 | +0.09(+0.25%) |
May 17, 2007 | 34.06 | 34.24 | 33.77 | 33.96 | 151,859 | -0.27(-0.80%) |
May 16, 2007 | 34.20 | 34.32 | 33.77 | 34.24 | 278,003 | +0.23(+0.67%) |
May 15, 2007 | 34.08 | 34.50 | 33.75 | 34.01 | 410,456 | -0.17(-0.50%) |
May 14, 2007 | 34.35 | 34.41 | 34.08 | 34.18 | 475,709 | -0.25(-0.73%) |
May 11, 2007 | 34.44 | 34.78 | 34.06 | 34.43 | 462,149 | +0.00(+0.00%) |
May 10, 2007 | 33.73 | 34.68 | 33.42 | 34.43 | 5,613,146 | +0.55(+1.61%) |
May 09, 2007 | 33.52 | 34.12 | 33.48 | 33.89 | 118,640 | +0.09(+0.25%) |
May 08, 2007 | 33.67 | 33.84 | 33.24 | 33.80 | 150,894 | +0.00(+0.00%) |
May 07, 2007 | 33.86 | 33.99 | 33.67 | 33.80 | 118,295 | +0.00(+0.00%) |
May 04, 2007 | 33.87 | 33.87 | 33.52 | 33.80 | 178,892 | +0.02(+0.05%) |
May 03, 2007 | 33.63 | 33.81 | 33.31 | 33.78 | 188,701 | -0.02(-0.05%) |
May 02, 2007 | 33.07 | 33.96 | 33.03 | 33.80 | 722,683 | +0.68(+2.05%) |
May 01, 2007 | 32.94 | 33.25 | 32.85 | 33.12 | 200,401 | +0.16(+0.50%) |
Apr 30, 2007 | 33.61 | 33.61 | 32.93 | 32.95 | 271,570 | -0.42(-1.26%) |
Apr 27, 2007 | 33.42 | 33.63 | 33.31 | 33.38 | 342,115 | -0.23(-0.70%) |
Apr 26, 2007 | 33.24 | 34.07 | 33.22 | 33.61 | 947,067 | +1.65(+5.16%) |
Apr 25, 2007 | 32.21 | 32.29 | 31.92 | 31.96 | 222,429 | -0.16(-0.51%) |
Apr 24, 2007 | 32.16 | 32.30 | 31.79 | 32.13 | 118,944 | +0.09(+0.29%) |
Apr 23, 2007 | 31.91 | 32.23 | 31.88 | 32.03 | 243,177 | +0.01(+0.02%) |
Apr 20, 2007 | 31.67 | 32.42 | 31.31 | 32.02 | 362,355 | +0.95(+3.07%) |
Apr 19, 2007 | 29.54 | 31.26 | 29.51 | 31.07 | 401,681 | +1.36(+4.58%) |
Apr 18, 2007 | 30.51 | 30.54 | 29.40 | 29.71 | 402,304 | -0.88(-2.86%) |
Apr 17, 2007 | 32.06 | 32.19 | 30.52 | 30.59 | 259,814 | -1.63(-5.07%) |
Apr 16, 2007 | 32.05 | 32.38 | 31.95 | 32.22 | 130,548 | +0.22(+0.68%) |
Apr 13, 2007 | 31.59 | 32.01 | 31.52 | 32.00 | 300,100 | +0.35(+1.11%) |
Apr 12, 2007 | 31.37 | 31.80 | 31.09 | 31.65 | 81,334 | +0.20(+0.62%) |
Apr 11, 2007 | 31.92 | 32.05 | 31.22 | 31.45 | 79,581 | -0.52(-1.61%) |
Apr 10, 2007 | 31.42 | 32.02 | 31.42 | 31.97 | 42,981 | +0.48(+1.54%) |
Apr 09, 2007 | 31.93 | 31.93 | 31.38 | 31.49 | 84,799 | -0.45(-1.42%) |
Apr 05, 2007 | 31.91 | 32.08 | 31.81 | 31.94 | 57,465 | -0.06(-0.20%) |
Apr 04, 2007 | 31.92 | 32.26 | 31.85 | 32.00 | 106,722 | +0.01(+0.02%) |
Apr 03, 2007 | 32.05 | 32.56 | 31.90 | 31.99 | 154,197 | -0.03(-0.10%) |