Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.23 | 31.46 | 30.60 | 30.85 | 4,691,302 | -0.35(-1.12%) |
Jun 28, 2007 | 31.05 | 31.38 | 30.96 | 31.20 | 3,079,355 | +0.03(+0.11%) |
Jun 27, 2007 | 31.01 | 31.19 | 30.81 | 31.17 | 4,516,104 | -0.24(-0.76%) |
Jun 26, 2007 | 31.61 | 31.76 | 31.20 | 31.40 | 3,437,208 | +0.02(+0.06%) |
Jun 25, 2007 | 32.02 | 32.08 | 31.21 | 31.38 | 3,192,958 | -0.09(-0.27%) |
Jun 22, 2007 | 31.58 | 31.88 | 31.27 | 31.47 | 5,997,149 | -0.24(-0.75%) |
Jun 21, 2007 | 31.67 | 32.00 | 31.51 | 31.71 | 4,058,609 | +0.03(+0.10%) |
Jun 20, 2007 | 32.92 | 32.92 | 31.67 | 31.67 | 4,538,252 | -0.70(-2.16%) |
Jun 19, 2007 | 32.21 | 32.43 | 32.10 | 32.37 | 3,760,335 | +0.07(+0.22%) |
Jun 18, 2007 | 32.05 | 32.55 | 32.01 | 32.30 | 4,188,280 | +0.20(+0.62%) |
Jun 15, 2007 | 31.93 | 32.27 | 31.63 | 32.10 | 5,630,036 | +0.18(+0.58%) |
Jun 14, 2007 | 31.78 | 32.19 | 31.76 | 31.92 | 3,776,112 | +0.14(+0.44%) |
Jun 13, 2007 | 31.14 | 31.81 | 31.08 | 31.78 | 4,000,931 | +0.71(+2.29%) |
Jun 12, 2007 | 31.51 | 31.61 | 31.05 | 31.07 | 3,324,957 | -0.51(-1.61%) |
Jun 11, 2007 | 31.44 | 31.88 | 31.22 | 31.58 | 3,932,386 | +0.14(+0.44%) |
Jun 08, 2007 | 31.01 | 31.45 | 30.76 | 31.44 | 4,268,075 | +0.43(+1.38%) |
Jun 07, 2007 | 31.49 | 31.62 | 30.94 | 31.01 | 4,550,388 | -0.61(-1.94%) |
Jun 06, 2007 | 31.88 | 31.92 | 31.46 | 31.62 | 4,076,478 | -0.26(-0.81%) |
Jun 05, 2007 | 31.63 | 32.22 | 31.55 | 31.88 | 3,788,248 | +0.01(+0.02%) |
Jun 04, 2007 | 32.17 | 32.22 | 31.70 | 31.87 | 2,867,733 | -0.30(-0.92%) |
Jun 01, 2007 | 31.94 | 32.46 | 31.94 | 32.17 | 3,172,043 | +0.23(+0.72%) |
May 31, 2007 | 31.90 | 32.20 | 31.77 | 31.94 | 5,019,747 | +0.33(+1.04%) |
May 30, 2007 | 31.20 | 31.65 | 31.05 | 31.61 | 5,187,376 | +0.41(+1.31%) |
May 29, 2007 | 31.28 | 31.41 | 31.04 | 31.20 | 3,016,096 | +0.04(+0.13%) |
May 25, 2007 | 31.11 | 31.25 | 31.05 | 31.16 | 2,794,614 | +0.16(+0.53%) |
May 24, 2007 | 31.09 | 31.46 | 30.86 | 31.00 | 4,936,312 | -0.09(-0.30%) |
May 23, 2007 | 30.55 | 31.46 | 30.49 | 31.09 | 6,082,452 | +0.76(+2.52%) |
May 22, 2007 | 30.37 | 30.58 | 30.21 | 30.32 | 2,951,927 | -0.11(-0.37%) |
May 21, 2007 | 30.26 | 30.53 | 30.22 | 30.44 | 3,348,365 | +0.16(+0.54%) |
May 18, 2007 | 30.31 | 30.59 | 29.95 | 30.27 | 3,645,498 | +0.06(+0.20%) |
May 17, 2007 | 30.32 | 30.38 | 30.10 | 30.21 | 2,499,558 | -0.19(-0.63%) |
May 16, 2007 | 30.17 | 30.40 | 30.09 | 30.40 | 3,001,077 | +0.23(+0.76%) |
May 15, 2007 | 30.16 | 30.50 | 30.08 | 30.17 | 4,096,350 | -0.05(-0.15%) |
May 14, 2007 | 30.42 | 30.76 | 30.10 | 30.22 | 2,964,973 | -0.20(-0.67%) |
May 11, 2007 | 30.16 | 30.44 | 30.11 | 30.42 | 3,589,307 | +0.27(+0.90%) |
May 10, 2007 | 30.71 | 30.88 | 30.13 | 30.15 | 5,567,234 | -0.56(-1.82%) |
May 09, 2007 | 30.59 | 30.85 | 30.47 | 30.71 | 5,260,192 | -0.07(-0.21%) |
May 08, 2007 | 30.95 | 31.15 | 30.76 | 30.78 | 4,470,057 | -0.04(-0.13%) |
May 07, 2007 | 30.89 | 31.14 | 30.73 | 30.82 | 6,865,039 | -0.07(-0.23%) |
May 04, 2007 | 30.76 | 31.27 | 30.72 | 30.89 | 3,868,210 | +0.13(+0.41%) |
May 03, 2007 | 30.69 | 30.82 | 30.60 | 30.76 | 4,476,814 | +0.14(+0.47%) |
May 02, 2007 | 30.32 | 30.82 | 30.15 | 30.62 | 5,323,108 | +0.24(+0.78%) |
May 01, 2007 | 30.65 | 30.88 | 29.91 | 30.38 | 8,170,074 | -0.59(-1.92%) |
Apr 30, 2007 | 31.62 | 31.62 | 30.92 | 30.98 | 6,829,626 | -0.59(-1.86%) |
Apr 27, 2007 | 31.05 | 31.67 | 31.04 | 31.56 | 7,182,840 | +0.27(+0.86%) |
Apr 26, 2007 | 30.39 | 31.32 | 30.33 | 31.29 | 8,602,546 | +1.33(+4.44%) |
Apr 25, 2007 | 29.89 | 30.01 | 29.69 | 29.96 | 3,625,462 | +0.24(+0.80%) |
Apr 24, 2007 | 29.66 | 29.92 | 29.57 | 29.72 | 3,183,964 | +0.06(+0.20%) |
Apr 23, 2007 | 29.66 | 29.86 | 29.59 | 29.66 | 3,095,887 | +0.03(+0.09%) |
Apr 20, 2007 | 29.63 | 29.86 | 29.33 | 29.64 | 6,022,153 | +0.34(+1.15%) |
Apr 19, 2007 | 29.63 | 29.63 | 29.14 | 29.30 | 3,707,695 | -0.03(-0.09%) |
Apr 18, 2007 | 29.10 | 29.41 | 29.00 | 29.33 | 4,467,863 | +0.08(+0.27%) |
Apr 17, 2007 | 28.85 | 29.37 | 28.75 | 29.25 | 5,196,326 | +0.38(+1.32%) |
Apr 16, 2007 | 28.68 | 28.88 | 28.51 | 28.87 | 4,474,505 | +0.38(+1.32%) |
Apr 13, 2007 | 28.17 | 28.87 | 28.17 | 28.49 | 5,653,190 | +0.41(+1.46%) |
Apr 12, 2007 | 28.13 | 28.14 | 27.59 | 28.08 | 5,697,295 | +0.49(+1.79%) |
Apr 11, 2007 | 28.09 | 28.16 | 27.57 | 27.59 | 4,023,604 | -0.51(-1.81%) |
Apr 10, 2007 | 28.05 | 28.18 | 27.90 | 28.09 | 3,272,003 | -0.07(-0.23%) |
Apr 09, 2007 | 28.17 | 28.37 | 28.10 | 28.16 | 1,727,709 | -0.06(-0.21%) |
Apr 05, 2007 | 28.02 | 28.22 | 27.92 | 28.22 | 2,647,292 | +0.07(+0.23%) |
Apr 04, 2007 | 28.25 | 28.28 | 28.10 | 28.15 | 2,858,636 | -0.05(-0.16%) |
Apr 03, 2007 | 28.24 | 28.40 | 28.17 | 28.20 | 3,054,106 | +0.05(+0.16%) |