Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.23 | 31.45 | 30.60 | 30.85 | 4,691,774 | -0.35(-1.12%) |
Jun 28, 2007 | 31.05 | 31.37 | 30.96 | 31.20 | 3,079,665 | +0.03(+0.11%) |
Jun 27, 2007 | 31.01 | 31.19 | 30.81 | 31.16 | 4,516,558 | -0.24(-0.76%) |
Jun 26, 2007 | 31.61 | 31.76 | 31.20 | 31.40 | 3,437,554 | +0.02(+0.06%) |
Jun 25, 2007 | 32.01 | 32.07 | 31.21 | 31.38 | 3,193,279 | -0.09(-0.27%) |
Jun 22, 2007 | 31.57 | 31.88 | 31.27 | 31.47 | 5,997,753 | -0.24(-0.75%) |
Jun 21, 2007 | 31.67 | 32.00 | 31.51 | 31.70 | 4,059,017 | +0.03(+0.10%) |
Jun 20, 2007 | 32.92 | 32.92 | 31.67 | 31.67 | 4,538,709 | -0.70(-2.16%) |
Jun 19, 2007 | 32.21 | 32.43 | 32.10 | 32.37 | 3,760,714 | +0.07(+0.22%) |
Jun 18, 2007 | 32.05 | 32.55 | 32.01 | 32.30 | 4,188,702 | +0.20(+0.62%) |
Jun 15, 2007 | 31.93 | 32.27 | 31.63 | 32.10 | 5,630,602 | +0.18(+0.58%) |
Jun 14, 2007 | 31.78 | 32.19 | 31.76 | 31.92 | 3,776,492 | +0.14(+0.44%) |
Jun 13, 2007 | 31.14 | 31.80 | 31.08 | 31.78 | 4,001,334 | +0.71(+2.29%) |
Jun 12, 2007 | 31.51 | 31.61 | 31.05 | 31.06 | 3,325,291 | -0.51(-1.61%) |
Jun 11, 2007 | 31.43 | 31.88 | 31.22 | 31.57 | 3,932,781 | +0.14(+0.44%) |
Jun 08, 2007 | 31.01 | 31.45 | 30.76 | 31.43 | 4,268,504 | +0.43(+1.38%) |
Jun 07, 2007 | 31.49 | 31.62 | 30.93 | 31.01 | 4,550,846 | -0.61(-1.94%) |
Jun 06, 2007 | 31.88 | 31.92 | 31.45 | 31.62 | 4,076,888 | -0.26(-0.81%) |
Jun 05, 2007 | 31.63 | 32.22 | 31.55 | 31.88 | 3,788,629 | +0.01(+0.02%) |
Jun 04, 2007 | 32.17 | 32.22 | 31.70 | 31.87 | 2,868,022 | -0.30(-0.92%) |
Jun 01, 2007 | 31.93 | 32.46 | 31.93 | 32.17 | 3,172,362 | +0.23(+0.72%) |
May 31, 2007 | 31.90 | 32.20 | 31.76 | 31.93 | 5,020,253 | +0.33(+1.04%) |
May 30, 2007 | 31.20 | 31.65 | 31.05 | 31.61 | 5,187,898 | +0.41(+1.31%) |
May 29, 2007 | 31.28 | 31.41 | 31.03 | 31.20 | 3,016,399 | +0.04(+0.13%) |
May 25, 2007 | 31.11 | 31.25 | 31.05 | 31.16 | 2,794,895 | +0.16(+0.53%) |
May 24, 2007 | 31.08 | 31.45 | 30.86 | 30.99 | 4,936,809 | -0.09(-0.30%) |
May 23, 2007 | 30.55 | 31.46 | 30.49 | 31.08 | 6,083,064 | +0.76(+2.52%) |
May 22, 2007 | 30.37 | 30.58 | 30.21 | 30.32 | 2,952,224 | -0.11(-0.37%) |
May 21, 2007 | 30.26 | 30.53 | 30.21 | 30.43 | 3,348,702 | +0.16(+0.54%) |
May 18, 2007 | 30.31 | 30.59 | 29.95 | 30.27 | 3,645,865 | +0.06(+0.20%) |
May 17, 2007 | 30.32 | 30.38 | 30.10 | 30.21 | 2,499,809 | -0.19(-0.63%) |
May 16, 2007 | 30.17 | 30.40 | 30.09 | 30.40 | 3,001,380 | +0.23(+0.76%) |
May 15, 2007 | 30.16 | 30.50 | 30.08 | 30.17 | 4,096,763 | -0.05(-0.15%) |
May 14, 2007 | 30.42 | 30.76 | 30.10 | 30.21 | 2,965,271 | -0.20(-0.67%) |
May 11, 2007 | 30.16 | 30.43 | 30.10 | 30.42 | 3,589,668 | +0.27(+0.90%) |
May 10, 2007 | 30.71 | 30.88 | 30.12 | 30.15 | 5,567,794 | -0.56(-1.82%) |
May 09, 2007 | 30.58 | 30.85 | 30.47 | 30.71 | 5,260,721 | -0.07(-0.21%) |
May 08, 2007 | 30.95 | 31.14 | 30.76 | 30.77 | 4,470,507 | -0.04(-0.13%) |
May 07, 2007 | 30.89 | 31.14 | 30.73 | 30.81 | 6,865,730 | -0.07(-0.23%) |
May 04, 2007 | 30.76 | 31.27 | 30.72 | 30.89 | 3,868,600 | +0.13(+0.41%) |
May 03, 2007 | 30.68 | 30.82 | 30.60 | 30.76 | 4,477,264 | +0.15(+0.47%) |
May 02, 2007 | 30.31 | 30.81 | 30.15 | 30.62 | 5,323,643 | +0.24(+0.78%) |
May 01, 2007 | 30.65 | 30.87 | 29.91 | 30.38 | 8,170,896 | -0.59(-1.92%) |
Apr 30, 2007 | 31.62 | 31.62 | 30.91 | 30.97 | 6,830,314 | -0.59(-1.86%) |
Apr 27, 2007 | 31.05 | 31.66 | 31.03 | 31.56 | 7,183,563 | +0.27(+0.86%) |
Apr 26, 2007 | 30.39 | 31.32 | 30.33 | 31.29 | 8,603,412 | +1.33(+4.44%) |
Apr 25, 2007 | 29.89 | 30.00 | 29.69 | 29.96 | 3,625,827 | +0.24(+0.80%) |
Apr 24, 2007 | 29.65 | 29.92 | 29.57 | 29.72 | 3,184,284 | +0.06(+0.20%) |
Apr 23, 2007 | 29.65 | 29.86 | 29.59 | 29.66 | 3,096,198 | +0.03(+0.09%) |
Apr 20, 2007 | 29.63 | 29.85 | 29.32 | 29.63 | 6,022,759 | +0.34(+1.15%) |
Apr 19, 2007 | 29.63 | 29.63 | 29.13 | 29.30 | 3,708,068 | -0.03(-0.09%) |
Apr 18, 2007 | 29.10 | 29.41 | 29.00 | 29.32 | 4,468,313 | +0.08(+0.27%) |
Apr 17, 2007 | 28.85 | 29.36 | 28.74 | 29.25 | 5,196,849 | +0.38(+1.32%) |
Apr 16, 2007 | 28.67 | 28.88 | 28.51 | 28.86 | 4,474,955 | +0.38(+1.32%) |
Apr 13, 2007 | 28.17 | 28.86 | 28.17 | 28.49 | 5,653,759 | +0.41(+1.46%) |
Apr 12, 2007 | 28.13 | 28.14 | 27.58 | 28.08 | 5,697,868 | +0.49(+1.79%) |
Apr 11, 2007 | 28.09 | 28.16 | 27.56 | 27.58 | 4,024,009 | -0.51(-1.81%) |
Apr 10, 2007 | 28.05 | 28.18 | 27.89 | 28.09 | 3,272,332 | -0.07(-0.23%) |
Apr 09, 2007 | 28.16 | 28.36 | 28.10 | 28.16 | 1,727,883 | -0.06(-0.21%) |
Apr 05, 2007 | 28.01 | 28.22 | 27.92 | 28.22 | 2,647,559 | +0.07(+0.23%) |
Apr 04, 2007 | 28.24 | 28.28 | 28.10 | 28.15 | 2,858,924 | -0.05(-0.16%) |
Apr 03, 2007 | 28.24 | 28.40 | 28.16 | 28.20 | 3,054,413 | +0.05(+0.16%) |