Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.78 | 30.04 | 29.63 | 29.87 | 22,467,358 | +0.09(+0.31%) |
Jun 28, 2007 | 29.92 | 30.00 | 29.24 | 29.78 | 15,485,556 | -0.12(-0.40%) |
Jun 27, 2007 | 29.60 | 29.92 | 29.47 | 29.90 | 49,928,172 | +0.24(+0.82%) |
Jun 26, 2007 | 29.28 | 29.99 | 29.24 | 29.66 | 44,901,016 | +0.37(+1.28%) |
Jun 25, 2007 | 28.97 | 29.63 | 29.07 | 29.28 | 25,774,132 | +0.23(+0.81%) |
Jun 22, 2007 | 29.22 | 29.30 | 28.96 | 29.05 | 31,969,404 | -0.16(-0.55%) |
Jun 21, 2007 | 29.08 | 29.30 | 28.99 | 29.21 | 27,069,152 | +0.13(+0.45%) |
Jun 20, 2007 | 29.68 | 29.74 | 29.04 | 29.08 | 31,475,624 | -0.53(-1.80%) |
Jun 19, 2007 | 29.84 | 29.89 | 29.51 | 29.61 | 24,440,368 | -0.27(-0.91%) |
Jun 18, 2007 | 30.03 | 30.12 | 29.86 | 29.88 | 29,597,474 | -0.22(-0.72%) |
Jun 15, 2007 | 30.15 | 30.24 | 30.02 | 30.10 | 30,621,428 | +0.09(+0.28%) |
Jun 14, 2007 | 29.88 | 30.09 | 29.82 | 30.01 | 24,581,248 | +0.09(+0.30%) |
Jun 13, 2007 | 29.80 | 29.96 | 29.66 | 29.92 | 24,014,914 | +0.05(+0.17%) |
Jun 12, 2007 | 29.75 | 30.07 | 29.74 | 29.87 | 40,953,012 | -0.03(-0.11%) |
Jun 11, 2007 | 29.92 | 30.03 | 29.71 | 29.91 | 18,582,418 | -0.03(-0.11%) |
Jun 08, 2007 | 29.60 | 29.98 | 29.50 | 29.94 | 24,001,178 | +0.32(+1.08%) |
Jun 07, 2007 | 30.03 | 30.39 | 29.57 | 29.62 | 27,394,084 | -0.54(-1.78%) |
Jun 06, 2007 | 30.10 | 30.24 | 29.90 | 30.16 | 33,409,508 | +0.06(+0.18%) |
Jun 05, 2007 | 30.52 | 30.54 | 30.07 | 30.10 | 30,007,528 | -0.48(-1.56%) |
Jun 04, 2007 | 30.57 | 30.63 | 30.32 | 30.58 | 18,505,312 | -0.01(-0.03%) |
Jun 01, 2007 | 30.34 | 30.60 | 30.08 | 30.59 | 33,891,236 | +0.31(+1.01%) |
May 31, 2007 | 30.45 | 30.75 | 30.25 | 30.28 | 33,311,062 | -0.17(-0.55%) |
May 30, 2007 | 30.12 | 30.45 | 30.20 | 30.45 | 36,102,424 | +0.06(+0.21%) |
May 29, 2007 | 30.30 | 30.44 | 30.15 | 30.38 | 21,420,630 | +0.24(+0.79%) |
May 25, 2007 | 30.09 | 30.16 | 29.89 | 30.14 | 13,935,736 | +0.13(+0.44%) |
May 24, 2007 | 30.49 | 30.58 | 29.99 | 30.01 | 19,817,832 | -0.39(-1.29%) |
May 23, 2007 | 30.66 | 30.66 | 30.35 | 30.40 | 18,295,292 | -0.12(-0.40%) |
May 22, 2007 | 30.28 | 30.61 | 30.18 | 30.53 | 33,245,062 | +0.35(+1.17%) |
May 21, 2007 | 29.97 | 30.29 | 29.79 | 30.17 | 44,096,800 | +0.38(+1.29%) |
May 18, 2007 | 29.69 | 29.88 | 29.63 | 29.79 | 24,765,468 | +0.11(+0.36%) |
May 17, 2007 | 29.81 | 29.86 | 29.69 | 29.69 | 19,369,434 | -0.12(-0.41%) |
May 16, 2007 | 29.57 | 29.83 | 29.63 | 29.81 | 18,390,760 | +0.25(+0.84%) |
May 15, 2007 | 29.34 | 29.70 | 29.18 | 29.56 | 17,074,804 | +0.25(+0.84%) |
May 14, 2007 | 29.21 | 29.44 | 29.17 | 29.31 | 12,696,557 | +0.10(+0.35%) |
May 11, 2007 | 29.05 | 29.24 | 28.90 | 29.21 | 25,601,914 | +0.23(+0.81%) |
May 10, 2007 | 29.17 | 29.33 | 28.96 | 28.98 | 22,266,816 | -0.23(-0.77%) |
May 09, 2007 | 29.18 | 29.33 | 29.08 | 29.20 | 17,854,596 | -0.04(-0.13%) |
May 08, 2007 | 29.45 | 29.46 | 29.08 | 29.24 | 17,425,696 | -0.22(-0.75%) |
May 07, 2007 | 29.67 | 29.75 | 29.43 | 29.46 | 16,988,508 | -0.08(-0.26%) |
May 04, 2007 | 29.83 | 29.88 | 29.39 | 29.54 | 15,084,380 | -0.17(-0.59%) |
May 03, 2007 | 29.43 | 29.77 | 29.43 | 29.71 | 20,108,742 | +0.28(+0.96%) |
May 02, 2007 | 29.39 | 29.51 | 29.17 | 29.43 | 12,960,190 | +0.13(+0.44%) |
May 01, 2007 | 29.49 | 29.60 | 29.05 | 29.31 | 16,848,370 | -0.05(-0.16%) |
Apr 30, 2007 | 29.79 | 29.80 | 29.34 | 29.35 | 21,145,214 | -0.29(-0.98%) |
Apr 27, 2007 | 29.58 | 29.73 | 29.53 | 29.64 | 14,477,744 | +0.11(+0.39%) |
Apr 26, 2007 | 29.98 | 30.11 | 29.52 | 29.53 | 21,261,656 | -0.49(-1.62%) |
Apr 25, 2007 | 29.91 | 30.08 | 29.63 | 30.01 | 46,698,468 | +0.23(+0.79%) |
Apr 24, 2007 | 29.53 | 29.81 | 29.41 | 29.78 | 21,267,156 | +0.25(+0.85%) |
Apr 23, 2007 | 29.64 | 29.77 | 29.52 | 29.53 | 19,863,276 | -0.09(-0.32%) |
Apr 20, 2007 | 29.83 | 29.84 | 29.50 | 29.62 | 25,688,790 | +0.06(+0.22%) |
Apr 19, 2007 | 29.62 | 29.90 | 29.23 | 29.56 | 35,249,288 | -0.29(-0.97%) |
Apr 18, 2007 | 29.66 | 30.05 | 29.63 | 29.85 | 36,910,664 | +0.22(+0.73%) |
Apr 17, 2007 | 29.59 | 29.71 | 29.48 | 29.63 | 21,243,364 | +0.09(+0.29%) |
Apr 16, 2007 | 29.77 | 29.79 | 29.47 | 29.54 | 20,501,652 | -0.08(-0.27%) |
Apr 13, 2007 | 29.97 | 29.97 | 29.58 | 29.63 | 18,741,148 | -0.17(-0.56%) |
Apr 12, 2007 | 29.60 | 29.82 | 29.56 | 29.79 | 22,967,694 | +0.19(+0.65%) |
Apr 11, 2007 | 29.93 | 30.03 | 29.53 | 29.60 | 27,918,562 | -0.28(-0.94%) |
Apr 10, 2007 | 29.94 | 30.03 | 29.86 | 29.88 | 25,601,920 | +0.11(+0.37%) |
Apr 09, 2007 | 30.28 | 30.28 | 29.66 | 29.77 | 30,291,796 | -0.36(-1.20%) |
Apr 05, 2007 | 30.00 | 30.23 | 30.04 | 30.13 | 39,578,092 | +0.13(+0.44%) |
Apr 04, 2007 | 29.90 | 30.07 | 29.77 | 30.00 | 65,298,696 | +0.34(+1.13%) |
Apr 03, 2007 | 29.31 | 29.73 | 29.28 | 29.66 | 66,041,868 | +0.61(+2.10%) |