Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.29 | 32.54 | 32.22 | 32.45 | 2,989,203 | +0.16(+0.49%) |
Jun 28, 2007 | 32.63 | 32.42 | 31.98 | 32.29 | 2,779,846 | +0.09(+0.27%) |
Jun 27, 2007 | 32.25 | 32.51 | 32.17 | 32.20 | 4,199,402 | -0.17(-0.52%) |
Jun 26, 2007 | 32.62 | 32.67 | 32.26 | 32.37 | 3,648,546 | -0.14(-0.44%) |
Jun 25, 2007 | 32.15 | 32.63 | 32.03 | 32.52 | 4,088,274 | +0.34(+1.05%) |
Jun 22, 2007 | 32.47 | 32.58 | 32.14 | 32.18 | 3,089,908 | -0.29(-0.91%) |
Jun 21, 2007 | 32.33 | 32.67 | 32.34 | 32.47 | 2,940,407 | +0.14(+0.45%) |
Jun 20, 2007 | 32.58 | 32.62 | 32.32 | 32.33 | 4,722,090 | -0.20(-0.62%) |
Jun 19, 2007 | 32.53 | 32.64 | 32.45 | 32.53 | 4,576,365 | +0.00(+0.00%) |
Jun 18, 2007 | 32.70 | 32.76 | 32.47 | 32.53 | 3,208,978 | -0.16(-0.48%) |
Jun 15, 2007 | 32.67 | 32.89 | 32.62 | 32.69 | 2,878,104 | +0.04(+0.13%) |
Jun 14, 2007 | 32.62 | 32.73 | 32.54 | 32.64 | 2,658,799 | -0.04(-0.12%) |
Jun 13, 2007 | 32.57 | 32.76 | 32.46 | 32.68 | 3,829,386 | +0.32(+0.99%) |
Jun 12, 2007 | 32.57 | 32.76 | 32.36 | 32.36 | 2,619,535 | -0.50(-1.53%) |
Jun 11, 2007 | 32.60 | 32.94 | 32.42 | 32.86 | 4,916,172 | +0.25(+0.77%) |
Jun 08, 2007 | 32.30 | 32.62 | 32.08 | 32.61 | 3,142,899 | +0.13(+0.39%) |
Jun 07, 2007 | 32.97 | 33.04 | 32.47 | 32.49 | 3,316,715 | -0.65(-1.97%) |
Jun 06, 2007 | 33.14 | 33.30 | 32.98 | 33.14 | 3,072,640 | -0.08(-0.23%) |
Jun 05, 2007 | 34.17 | 33.68 | 33.18 | 33.21 | 4,978,265 | -0.65(-1.91%) |
Jun 04, 2007 | 33.76 | 33.95 | 33.64 | 33.86 | 2,078,134 | -0.18(-0.52%) |
Jun 01, 2007 | 33.86 | 34.10 | 33.84 | 34.03 | 2,925,189 | +0.21(+0.63%) |
May 31, 2007 | 33.80 | 33.91 | 33.54 | 33.82 | 2,227,581 | +0.02(+0.06%) |
May 30, 2007 | 33.51 | 33.80 | 33.24 | 33.80 | 2,998,009 | +0.11(+0.32%) |
May 29, 2007 | 33.51 | 34.08 | 33.49 | 33.69 | 2,264,719 | +0.18(+0.54%) |
May 25, 2007 | 33.46 | 33.76 | 33.45 | 33.51 | 1,496,033 | +0.09(+0.26%) |
May 24, 2007 | 33.29 | 33.81 | 33.36 | 33.42 | 2,286,426 | +0.14(+0.41%) |
May 23, 2007 | 33.66 | 33.68 | 33.28 | 33.29 | 1,476,241 | -0.31(-0.91%) |
May 22, 2007 | 33.58 | 33.70 | 33.41 | 33.59 | 1,247,359 | +0.01(+0.04%) |
May 21, 2007 | 33.54 | 33.67 | 33.48 | 33.58 | 2,146,294 | -0.03(-0.09%) |
May 18, 2007 | 33.41 | 33.64 | 33.38 | 33.61 | 2,108,779 | +0.23(+0.68%) |
May 17, 2007 | 33.57 | 33.56 | 33.34 | 33.39 | 2,443,484 | -0.18(-0.54%) |
May 16, 2007 | 33.21 | 33.60 | 33.19 | 33.57 | 1,736,407 | +0.38(+1.15%) |
May 15, 2007 | 33.39 | 33.45 | 33.16 | 33.19 | 2,236,628 | -0.21(-0.62%) |
May 14, 2007 | 33.25 | 33.56 | 33.17 | 33.39 | 1,847,017 | +0.14(+0.43%) |
May 11, 2007 | 33.39 | 33.39 | 33.09 | 33.25 | 2,151,913 | -0.11(-0.32%) |
May 10, 2007 | 33.78 | 33.78 | 33.03 | 33.36 | 2,448,432 | -0.55(-1.61%) |
May 09, 2007 | 33.64 | 33.92 | 33.64 | 33.90 | 4,136,637 | +0.32(+0.95%) |
May 08, 2007 | 33.31 | 33.73 | 33.31 | 33.58 | 2,179,966 | +0.16(+0.49%) |
May 07, 2007 | 33.34 | 33.51 | 33.31 | 33.42 | 1,033,002 | +0.08(+0.24%) |
May 04, 2007 | 33.12 | 33.39 | 32.97 | 33.34 | 1,633,298 | +0.22(+0.66%) |
May 03, 2007 | 33.18 | 33.21 | 32.82 | 33.12 | 3,243,195 | -0.08(-0.23%) |
May 02, 2007 | 33.42 | 33.42 | 33.02 | 33.19 | 2,522,970 | -0.24(-0.73%) |
May 01, 2007 | 33.28 | 33.49 | 33.10 | 33.44 | 1,894,064 | +0.29(+0.87%) |
Apr 30, 2007 | 33.77 | 33.83 | 33.15 | 33.15 | 3,283,556 | -0.11(-0.32%) |
Apr 27, 2007 | 33.06 | 33.29 | 32.91 | 33.26 | 1,715,019 | +0.20(+0.61%) |
Apr 26, 2007 | 32.64 | 33.14 | 32.64 | 33.06 | 1,694,586 | -0.09(-0.26%) |
Apr 25, 2007 | 33.04 | 33.16 | 32.89 | 33.14 | 1,250,735 | +0.21(+0.63%) |
Apr 24, 2007 | 32.98 | 33.06 | 32.83 | 32.94 | 1,082,915 | +0.02(+0.06%) |
Apr 23, 2007 | 32.89 | 33.05 | 32.83 | 32.92 | 1,123,022 | +0.00(+0.00%) |
Apr 20, 2007 | 32.76 | 32.93 | 32.65 | 32.92 | 2,236,534 | +0.38(+1.17%) |
Apr 19, 2007 | 33.21 | 33.21 | 32.49 | 32.54 | 1,606,963 | -0.24(-0.73%) |
Apr 18, 2007 | 32.74 | 32.82 | 32.58 | 32.77 | 1,429,635 | +0.04(+0.11%) |
Apr 17, 2007 | 32.60 | 32.89 | 32.58 | 32.74 | 2,065,844 | +0.15(+0.46%) |
Apr 16, 2007 | 32.38 | 32.59 | 32.33 | 32.59 | 1,721,563 | +0.28(+0.87%) |
Apr 13, 2007 | 32.27 | 32.38 | 32.23 | 32.30 | 1,671,924 | +0.06(+0.19%) |
Apr 12, 2007 | 32.07 | 32.37 | 32.07 | 32.24 | 1,599,700 | -0.04(-0.14%) |
Apr 11, 2007 | 32.33 | 32.41 | 32.20 | 32.28 | 1,956,625 | -0.18(-0.54%) |
Apr 10, 2007 | 32.33 | 32.53 | 32.32 | 32.46 | 1,492,522 | +0.02(+0.06%) |
Apr 09, 2007 | 32.49 | 32.55 | 32.38 | 32.44 | 1,525,880 | +0.01(+0.02%) |
Apr 05, 2007 | 32.50 | 32.56 | 32.40 | 32.44 | 1,782,056 | -0.12(-0.37%) |
Apr 04, 2007 | 32.62 | 32.67 | 32.51 | 32.55 | 2,075,900 | -0.07(-0.21%) |
Apr 03, 2007 | 32.58 | 32.68 | 32.49 | 32.62 | 2,384,348 | +0.11(+0.33%) |