Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.59 | 36.66 | 36.30 | 36.40 | 16,266 | -0.04(-0.11%) |
Jun 28, 2007 | 36.22 | 36.64 | 36.00 | 36.44 | 9,064 | +0.34(+0.94%) |
Jun 27, 2007 | 35.22 | 36.19 | 34.39 | 36.10 | 13,410 | +0.89(+2.52%) |
Jun 26, 2007 | 36.42 | 36.64 | 34.98 | 35.22 | 22,598 | -1.19(-3.27%) |
Jun 25, 2007 | 36.44 | 36.72 | 36.24 | 36.41 | 15,769 | -0.23(-0.64%) |
Jun 22, 2007 | 36.97 | 37.21 | 36.48 | 36.64 | 23,343 | -0.52(-1.39%) |
Jun 21, 2007 | 36.68 | 37.51 | 36.68 | 37.16 | 18,377 | -0.22(-0.59%) |
Jun 20, 2007 | 37.34 | 37.60 | 37.06 | 37.38 | 43,707 | +0.04(+0.11%) |
Jun 19, 2007 | 36.24 | 37.76 | 36.17 | 37.34 | 74,253 | +1.30(+3.60%) |
Jun 18, 2007 | 34.75 | 36.28 | 34.75 | 36.04 | 33,029 | +1.37(+3.95%) |
Jun 15, 2007 | 33.99 | 34.67 | 33.99 | 34.67 | 62,333 | +0.60(+1.77%) |
Jun 14, 2007 | 33.74 | 34.11 | 33.74 | 34.07 | 14,652 | +0.16(+0.48%) |
Jun 13, 2007 | 33.67 | 33.91 | 33.53 | 33.91 | 6,208 | +0.04(+0.12%) |
Jun 12, 2007 | 34.04 | 34.23 | 33.62 | 33.86 | 12,789 | -0.12(-0.36%) |
Jun 11, 2007 | 33.62 | 34.07 | 33.62 | 33.99 | 27,069 | +0.16(+0.48%) |
Jun 08, 2007 | 33.95 | 34.12 | 33.62 | 33.82 | 6,456 | -0.20(-0.59%) |
Jun 07, 2007 | 34.63 | 34.63 | 34.02 | 34.03 | 6,332 | -0.50(-1.45%) |
Jun 06, 2007 | 34.78 | 34.79 | 34.44 | 34.53 | 9,685 | -0.25(-0.72%) |
Jun 05, 2007 | 34.83 | 35.05 | 34.63 | 34.77 | 7,946 | +0.06(+0.16%) |
Jun 04, 2007 | 34.83 | 35.11 | 34.72 | 34.72 | 14,031 | +0.09(+0.26%) |
Jun 01, 2007 | 34.24 | 34.89 | 34.24 | 34.63 | 6,208 | +0.39(+1.15%) |
May 31, 2007 | 34.57 | 34.63 | 34.06 | 34.24 | 8,816 | -0.14(-0.40%) |
May 30, 2007 | 34.63 | 35.03 | 34.37 | 34.37 | 25,703 | -0.01(-0.02%) |
May 29, 2007 | 33.91 | 34.75 | 33.88 | 34.38 | 17,756 | +0.63(+1.86%) |
May 25, 2007 | 33.42 | 33.80 | 33.23 | 33.75 | 9,561 | +0.27(+0.79%) |
May 24, 2007 | 34.23 | 34.71 | 33.49 | 33.49 | 15,645 | -0.97(-2.81%) |
May 23, 2007 | 34.15 | 34.87 | 34.15 | 34.45 | 15,272 | +0.40(+1.18%) |
May 22, 2007 | 33.91 | 34.18 | 33.80 | 34.05 | 9,809 | +0.29(+0.86%) |
May 21, 2007 | 33.36 | 34.00 | 33.36 | 33.76 | 10,678 | +0.40(+1.21%) |
May 18, 2007 | 33.62 | 33.91 | 33.18 | 33.36 | 22,971 | -0.27(-0.79%) |
May 17, 2007 | 33.82 | 33.82 | 33.50 | 33.62 | 6,829 | -0.15(-0.45%) |
May 16, 2007 | 33.50 | 33.78 | 33.44 | 33.78 | 8,940 | +0.08(+0.24%) |
May 15, 2007 | 33.58 | 34.11 | 33.53 | 33.70 | 20,984 | -0.03(-0.10%) |
May 14, 2007 | 33.53 | 33.82 | 33.53 | 33.73 | 3,352 | -0.15(-0.45%) |
May 11, 2007 | 33.91 | 34.03 | 33.70 | 33.88 | 7,450 | +0.18(+0.53%) |
May 10, 2007 | 33.54 | 34.06 | 33.54 | 33.70 | 14,031 | -0.04(-0.12%) |
May 09, 2007 | 34.23 | 34.23 | 33.74 | 33.74 | 11,051 | -0.08(-0.24%) |
May 08, 2007 | 34.30 | 34.39 | 33.82 | 33.82 | 9,561 | -0.31(-0.92%) |
May 07, 2007 | 34.15 | 34.39 | 34.07 | 34.14 | 8,816 | -0.28(-0.82%) |
May 04, 2007 | 34.24 | 34.43 | 34.03 | 34.42 | 10,554 | +0.10(+0.28%) |
May 03, 2007 | 34.36 | 34.57 | 34.15 | 34.32 | 16,017 | +0.03(+0.09%) |
May 02, 2007 | 35.03 | 35.03 | 34.24 | 34.29 | 6,332 | -0.65(-1.87%) |
May 01, 2007 | 34.23 | 35.08 | 34.07 | 34.94 | 5,835 | +0.82(+2.41%) |
Apr 30, 2007 | 34.44 | 34.72 | 33.82 | 34.12 | 9,188 | -0.35(-1.00%) |
Apr 27, 2007 | 34.31 | 34.79 | 34.27 | 34.47 | 13,782 | -0.04(-0.12%) |
Apr 26, 2007 | 34.12 | 34.78 | 34.10 | 34.51 | 3,725 | +0.19(+0.54%) |
Apr 25, 2007 | 34.27 | 34.83 | 34.03 | 34.32 | 21,233 | -0.12(-0.35%) |
Apr 24, 2007 | 34.51 | 34.91 | 34.34 | 34.44 | 13,658 | +0.14(+0.40%) |
Apr 23, 2007 | 34.53 | 34.63 | 34.31 | 34.31 | 5,835 | -0.02(-0.07%) |
Apr 20, 2007 | 34.70 | 35.03 | 34.06 | 34.33 | 14,776 | -0.01(-0.02%) |
Apr 19, 2007 | 34.95 | 35.19 | 34.34 | 34.34 | 8,319 | -0.77(-2.20%) |
Apr 18, 2007 | 35.84 | 35.84 | 34.87 | 35.11 | 11,671 | +0.03(+0.09%) |
Apr 17, 2007 | 35.35 | 35.36 | 34.65 | 35.08 | 5,090 | -0.11(-0.32%) |
Apr 16, 2007 | 35.44 | 35.54 | 35.19 | 35.19 | 6,705 | -0.24(-0.68%) |
Apr 13, 2007 | 35.64 | 35.79 | 35.40 | 35.44 | 4,097 | -0.40(-1.12%) |
Apr 12, 2007 | 35.49 | 35.84 | 35.36 | 35.84 | 4,718 | +0.43(+1.23%) |
Apr 11, 2007 | 35.47 | 35.54 | 35.26 | 35.40 | 7,574 | -0.11(-0.32%) |
Apr 10, 2007 | 35.56 | 35.63 | 35.47 | 35.52 | 5,711 | +0.07(+0.20%) |
Apr 09, 2007 | 35.44 | 35.72 | 35.26 | 35.44 | 11,796 | +0.03(+0.07%) |
Apr 05, 2007 | 34.63 | 36.09 | 34.43 | 35.42 | 7,574 | +0.64(+1.83%) |
Apr 04, 2007 | 35.60 | 35.60 | 34.23 | 34.78 | 14,155 | -0.65(-1.84%) |
Apr 03, 2007 | 35.44 | 35.73 | 34.99 | 35.44 | 13,658 | +0.10(+0.30%) |