Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.66 | 31.81 | 31.45 | 31.56 | 31,800 | -0.05(-0.16%) |
Jun 28, 2007 | 31.61 | 31.79 | 31.55 | 31.61 | 18,400 | +0.12(+0.38%) |
Jun 27, 2007 | 30.94 | 31.49 | 30.92 | 31.49 | 22,600 | +0.30(+0.96%) |
Jun 26, 2007 | 31.42 | 31.50 | 31.10 | 31.19 | 29,700 | -0.15(-0.48%) |
Jun 25, 2007 | 31.59 | 31.75 | 31.25 | 31.34 | 174,200 | -0.15(-0.48%) |
Jun 22, 2007 | 31.83 | 31.83 | 31.49 | 31.49 | 24,300 | -0.40(-1.25%) |
Jun 21, 2007 | 31.66 | 31.92 | 31.50 | 31.89 | 29,200 | +0.13(+0.41%) |
Jun 20, 2007 | 32.11 | 32.18 | 31.72 | 31.76 | 15,800 | -0.30(-0.94%) |
Jun 19, 2007 | 31.87 | 32.06 | 31.77 | 32.06 | 54,600 | +0.12(+0.38%) |
Jun 18, 2007 | 32.04 | 32.04 | 31.88 | 31.94 | 14,800 | -0.06(-0.19%) |
Jun 15, 2007 | 31.98 | 32.09 | 31.90 | 32.00 | 12,400 | +0.34(+1.07%) |
Jun 14, 2007 | 31.50 | 31.69 | 31.50 | 31.66 | 17,100 | +0.27(+0.86%) |
Jun 13, 2007 | 31.01 | 31.39 | 30.95 | 31.39 | 20,000 | +0.54(+1.75%) |
Jun 12, 2007 | 30.90 | 31.17 | 30.73 | 30.85 | 28,000 | -0.21(-0.68%) |
Jun 11, 2007 | 30.76 | 31.19 | 30.76 | 31.06 | 22,100 | +0.27(+0.88%) |
Jun 08, 2007 | 30.41 | 30.82 | 30.36 | 30.79 | 24,200 | +0.29(+0.95%) |
Jun 07, 2007 | 31.06 | 31.06 | 30.50 | 30.50 | 12,100 | -0.68(-2.18%) |
Jun 06, 2007 | 31.26 | 31.26 | 31.08 | 31.18 | 9,200 | -0.37(-1.17%) |
Jun 05, 2007 | 31.60 | 31.60 | 31.39 | 31.55 | 9,600 | -0.09(-0.28%) |
Jun 04, 2007 | 31.58 | 31.65 | 31.48 | 31.64 | 46,800 | +0.06(+0.19%) |
Jun 01, 2007 | 31.53 | 31.68 | 31.49 | 31.58 | 14,300 | +0.18(+0.57%) |
May 31, 2007 | 31.35 | 31.46 | 31.27 | 31.40 | 26,500 | +0.19(+0.61%) |
May 30, 2007 | 30.67 | 31.21 | 30.67 | 31.21 | 27,400 | +0.34(+1.10%) |
May 29, 2007 | 30.88 | 30.93 | 30.74 | 30.87 | 13,500 | +0.29(+0.95%) |
May 25, 2007 | 30.55 | 30.64 | 30.50 | 30.58 | 8,300 | +0.30(+0.99%) |
May 24, 2007 | 30.68 | 30.68 | 30.26 | 30.28 | 13,400 | -0.33(-1.08%) |
May 23, 2007 | 30.70 | 30.82 | 30.61 | 30.61 | 17,200 | -0.05(-0.16%) |
May 22, 2007 | 30.69 | 30.74 | 30.58 | 30.66 | 6,200 | -0.03(-0.10%) |
May 21, 2007 | 30.38 | 30.78 | 30.38 | 30.69 | 8,900 | +0.23(+0.76%) |
May 18, 2007 | 30.30 | 30.48 | 30.30 | 30.46 | 8,700 | +0.18(+0.59%) |
May 17, 2007 | 30.26 | 30.36 | 30.18 | 30.28 | 15,800 | -0.06(-0.20%) |
May 16, 2007 | 30.18 | 30.34 | 30.06 | 30.34 | 13,800 | +0.24(+0.80%) |
May 15, 2007 | 30.26 | 30.44 | 30.08 | 30.10 | 12,700 | -0.11(-0.36%) |
May 14, 2007 | 30.58 | 30.58 | 30.17 | 30.21 | 32,800 | -0.22(-0.72%) |
May 11, 2007 | 30.30 | 30.44 | 30.22 | 30.43 | 426,100 | +0.23(+0.76%) |
May 10, 2007 | 30.34 | 30.42 | 30.16 | 30.20 | 6,300 | -0.34(-1.11%) |
May 09, 2007 | 30.15 | 30.59 | 30.15 | 30.54 | 28,800 | +0.37(+1.23%) |
May 08, 2007 | 30.15 | 30.17 | 29.94 | 30.17 | 8,300 | -0.03(-0.10%) |
May 07, 2007 | 30.16 | 30.21 | 30.16 | 30.20 | 11,900 | +0.12(+0.40%) |
May 04, 2007 | 30.03 | 30.13 | 30.01 | 30.08 | 12,000 | +0.00(+0.00%) |
May 03, 2007 | 29.99 | 30.08 | 29.94 | 30.08 | 8,000 | +0.23(+0.77%) |
May 02, 2007 | 29.64 | 29.95 | 29.64 | 29.85 | 7,500 | +0.28(+0.95%) |
May 01, 2007 | 29.47 | 29.57 | 29.47 | 29.57 | 3,800 | +0.21(+0.72%) |
Apr 30, 2007 | 29.86 | 29.86 | 29.35 | 29.36 | 10,100 | -0.45(-1.51%) |
Apr 27, 2007 | 29.76 | 29.91 | 29.70 | 29.81 | 21,600 | +0.08(+0.27%) |
Apr 26, 2007 | 29.68 | 29.73 | 29.65 | 29.73 | 3,200 | -0.08(-0.27%) |
Apr 25, 2007 | 29.74 | 29.81 | 29.58 | 29.81 | 8,100 | +0.24(+0.81%) |
Apr 24, 2007 | 29.55 | 29.63 | 29.51 | 29.57 | 3,700 | -0.04(-0.14%) |
Apr 23, 2007 | 29.45 | 29.65 | 29.45 | 29.61 | 112,600 | +0.19(+0.65%) |
Apr 20, 2007 | 29.34 | 29.46 | 29.34 | 29.42 | 6,300 | +0.43(+1.48%) |
Apr 19, 2007 | 28.93 | 29.08 | 28.86 | 28.99 | 8,400 | +0.00(+0.00%) |
Apr 18, 2007 | 28.88 | 28.99 | 28.85 | 28.99 | 19,400 | +0.03(+0.10%) |
Apr 17, 2007 | 29.01 | 29.04 | 28.90 | 28.96 | 6,900 | +0.06(+0.21%) |
Apr 16, 2007 | 28.91 | 28.93 | 28.88 | 28.90 | 4,100 | +0.31(+1.08%) |
Apr 13, 2007 | 28.49 | 28.59 | 28.49 | 28.59 | 17,700 | +0.02(+0.07%) |
Apr 12, 2007 | 28.29 | 28.57 | 28.29 | 28.57 | 6,300 | +0.34(+1.20%) |
Apr 11, 2007 | 28.39 | 28.39 | 28.19 | 28.23 | 4,400 | -0.26(-0.91%) |
Apr 10, 2007 | 28.44 | 28.53 | 28.43 | 28.49 | 8,200 | +0.07(+0.25%) |
Apr 09, 2007 | 28.39 | 28.47 | 28.39 | 28.42 | 3,400 | +0.08(+0.28%) |
Apr 05, 2007 | 28.28 | 28.36 | 28.28 | 28.34 | 11,500 | +0.07(+0.25%) |
Apr 04, 2007 | 28.23 | 28.30 | 28.23 | 28.27 | 4,300 | -0.12(-0.42%) |
Apr 03, 2007 | 28.37 | 28.41 | 28.37 | 28.39 | 2,700 | +0.30(+1.07%) |