Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.27 | 31.32 | 30.81 | 31.13 | 667,453 | +0.04(+0.12%) |
Jun 28, 2007 | 31.09 | 31.26 | 30.86 | 31.09 | 622,043 | +0.00(+0.01%) |
Jun 27, 2007 | 30.53 | 31.09 | 30.41 | 31.09 | 729,589 | +0.40(+1.30%) |
Jun 26, 2007 | 31.03 | 31.03 | 30.65 | 30.69 | 773,141 | -0.15(-0.49%) |
Jun 25, 2007 | 31.08 | 31.15 | 30.62 | 30.84 | 680,712 | -0.26(-0.83%) |
Jun 22, 2007 | 31.36 | 31.49 | 30.83 | 31.10 | 958,658 | -0.44(-1.41%) |
Jun 21, 2007 | 31.19 | 31.54 | 30.93 | 31.54 | 1,214,449 | +0.35(+1.13%) |
Jun 20, 2007 | 31.49 | 31.63 | 30.82 | 31.19 | 1,293,265 | -0.22(-0.70%) |
Jun 19, 2007 | 31.14 | 31.41 | 31.03 | 31.41 | 704,697 | +0.06(+0.20%) |
Jun 18, 2007 | 31.37 | 31.41 | 31.04 | 31.35 | 728,744 | +0.25(+0.80%) |
Jun 15, 2007 | 30.82 | 31.14 | 30.77 | 31.10 | 731,090 | +0.53(+1.72%) |
Jun 14, 2007 | 30.38 | 30.69 | 30.23 | 30.57 | 2,526,119 | +0.47(+1.55%) |
Jun 13, 2007 | 29.72 | 30.12 | 29.67 | 30.11 | 888,570 | +0.65(+2.22%) |
Jun 12, 2007 | 29.68 | 29.90 | 29.41 | 29.45 | 790,915 | -0.52(-1.74%) |
Jun 11, 2007 | 29.92 | 30.13 | 29.64 | 29.97 | 718,334 | +0.12(+0.41%) |
Jun 08, 2007 | 29.50 | 29.87 | 29.21 | 29.85 | 1,049,744 | +0.69(+2.35%) |
Jun 07, 2007 | 29.83 | 29.89 | 29.02 | 29.17 | 1,224,056 | -0.53(-1.77%) |
Jun 06, 2007 | 29.93 | 29.99 | 29.51 | 29.69 | 738,780 | -0.50(-1.65%) |
Jun 05, 2007 | 30.26 | 30.29 | 29.95 | 30.19 | 518,845 | -0.17(-0.55%) |
Jun 04, 2007 | 30.43 | 30.43 | 30.16 | 30.36 | 909,391 | -0.09(-0.30%) |
Jun 01, 2007 | 30.19 | 30.45 | 30.13 | 30.45 | 958,511 | +0.67(+2.26%) |
May 31, 2007 | 29.82 | 29.88 | 29.67 | 29.78 | 635,667 | +0.11(+0.37%) |
May 30, 2007 | 28.95 | 29.67 | 28.84 | 29.67 | 845,725 | +0.29(+0.99%) |
May 29, 2007 | 29.54 | 29.57 | 29.16 | 29.38 | 604,403 | -0.09(-0.31%) |
May 25, 2007 | 29.25 | 29.47 | 29.19 | 29.47 | 1,716,960 | +0.57(+1.97%) |
May 24, 2007 | 29.39 | 29.65 | 28.71 | 28.90 | 1,505,384 | -0.64(-2.17%) |
May 23, 2007 | 29.80 | 29.92 | 29.47 | 29.54 | 1,091,639 | -0.19(-0.65%) |
May 22, 2007 | 29.74 | 29.82 | 29.63 | 29.73 | 733,656 | +0.08(+0.26%) |
May 21, 2007 | 29.68 | 29.77 | 29.51 | 29.66 | 1,905,437 | +0.06(+0.22%) |
May 18, 2007 | 29.41 | 29.59 | 29.31 | 29.59 | 561,027 | +0.21(+0.71%) |
May 17, 2007 | 29.26 | 29.47 | 29.13 | 29.38 | 1,404,996 | -0.17(-0.58%) |
May 16, 2007 | 29.29 | 29.55 | 29.09 | 29.55 | 1,363,060 | +0.47(+1.61%) |
May 15, 2007 | 28.96 | 29.30 | 28.83 | 29.09 | 947,294 | +0.01(+0.05%) |
May 14, 2007 | 29.24 | 29.32 | 28.87 | 29.07 | 816,428 | -0.18(-0.63%) |
May 11, 2007 | 28.87 | 29.29 | 28.85 | 29.26 | 745,753 | +0.75(+2.62%) |
May 10, 2007 | 29.07 | 29.08 | 28.48 | 28.51 | 866,869 | -0.73(-2.48%) |
May 09, 2007 | 28.97 | 29.24 | 28.85 | 29.24 | 663,641 | +0.35(+1.20%) |
May 08, 2007 | 28.83 | 28.94 | 28.65 | 28.89 | 1,256,021 | -0.26(-0.90%) |
May 07, 2007 | 29.10 | 29.24 | 29.04 | 29.15 | 1,217,311 | +0.10(+0.35%) |
May 04, 2007 | 28.95 | 29.10 | 28.87 | 29.05 | 567,746 | +0.11(+0.38%) |
May 03, 2007 | 28.69 | 28.94 | 28.61 | 28.94 | 725,812 | +0.28(+0.99%) |
May 02, 2007 | 28.29 | 29.33 | 28.22 | 28.66 | 1,556,610 | +0.54(+1.93%) |
May 01, 2007 | 28.14 | 28.14 | 27.83 | 28.12 | 971,855 | +0.20(+0.71%) |
Apr 30, 2007 | 28.31 | 28.36 | 27.83 | 27.92 | 710,562 | -0.56(-1.95%) |
Apr 27, 2007 | 28.37 | 28.54 | 28.21 | 28.47 | 744,287 | -0.12(-0.41%) |
Apr 26, 2007 | 28.86 | 28.87 | 28.59 | 28.59 | 1,115,844 | -0.39(-1.34%) |
Apr 25, 2007 | 28.71 | 28.98 | 28.55 | 28.98 | 1,828,753 | +0.41(+1.42%) |
Apr 24, 2007 | 28.62 | 28.62 | 28.33 | 28.57 | 641,060 | +0.02(+0.07%) |
Apr 23, 2007 | 28.64 | 28.64 | 28.37 | 28.55 | 629,330 | -0.12(-0.42%) |
Apr 20, 2007 | 28.64 | 28.71 | 28.43 | 28.67 | 624,638 | +0.42(+1.50%) |
Apr 19, 2007 | 28.13 | 28.25 | 27.67 | 28.25 | 783,583 | -0.19(-0.67%) |
Apr 18, 2007 | 28.43 | 28.51 | 28.08 | 28.44 | 629,037 | -0.13(-0.47%) |
Apr 17, 2007 | 28.68 | 28.69 | 28.39 | 28.57 | 1,555,437 | -0.10(-0.36%) |
Apr 16, 2007 | 28.63 | 28.69 | 28.56 | 28.67 | 669,506 | +0.35(+1.25%) |
Apr 13, 2007 | 28.15 | 28.32 | 28.05 | 28.32 | 406,748 | +0.09(+0.33%) |
Apr 12, 2007 | 27.93 | 28.24 | 27.72 | 28.23 | 637,541 | +0.35(+1.27%) |
Apr 11, 2007 | 28.08 | 28.11 | 27.70 | 27.87 | 1,305,288 | -0.08(-0.28%) |
Apr 10, 2007 | 27.95 | 28.05 | 27.84 | 27.95 | 560,121 | +0.09(+0.31%) |
Apr 09, 2007 | 27.82 | 27.98 | 27.80 | 27.87 | 777,425 | +0.16(+0.59%) |
Apr 05, 2007 | 27.57 | 27.78 | 27.55 | 27.70 | 2,553,685 | +0.07(+0.27%) |
Apr 04, 2007 | 27.55 | 27.65 | 27.42 | 27.63 | 1,425,231 | +0.09(+0.33%) |
Apr 03, 2007 | 27.77 | 27.77 | 27.28 | 27.54 | 839,889 | +0.41(+1.50%) |