Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.18 | 32.34 | 31.81 | 31.89 | 729,656 | -0.30(-0.93%) |
Jun 28, 2007 | 32.17 | 32.50 | 32.00 | 32.18 | 915,416 | +0.01(+0.04%) |
Jun 27, 2007 | 31.80 | 32.23 | 31.74 | 32.17 | 2,388,111 | +0.38(+1.20%) |
Jun 26, 2007 | 31.75 | 31.92 | 31.63 | 31.79 | 1,510,307 | +0.12(+0.37%) |
Jun 25, 2007 | 31.73 | 32.04 | 31.62 | 31.67 | 645,769 | -0.03(-0.09%) |
Jun 22, 2007 | 31.98 | 31.98 | 31.65 | 31.70 | 1,080,024 | -0.34(-1.06%) |
Jun 21, 2007 | 32.09 | 32.18 | 31.85 | 32.04 | 1,490,393 | -0.15(-0.45%) |
Jun 20, 2007 | 32.59 | 32.59 | 32.17 | 32.18 | 453,535 | -0.43(-1.32%) |
Jun 19, 2007 | 32.49 | 32.64 | 32.39 | 32.62 | 1,631,259 | +0.03(+0.11%) |
Jun 18, 2007 | 32.63 | 32.66 | 32.41 | 32.58 | 328,352 | -0.04(-0.13%) |
Jun 15, 2007 | 32.57 | 32.94 | 32.53 | 32.62 | 1,865,222 | +0.04(+0.13%) |
Jun 14, 2007 | 32.64 | 32.84 | 32.57 | 32.58 | 2,289,979 | -0.26(-0.78%) |
Jun 13, 2007 | 32.38 | 33.00 | 32.23 | 32.84 | 1,385,067 | +0.55(+1.70%) |
Jun 12, 2007 | 32.69 | 32.69 | 32.29 | 32.29 | 894,552 | -0.48(-1.46%) |
Jun 11, 2007 | 32.71 | 32.88 | 32.58 | 32.77 | 182,881 | +0.00(+0.00%) |
Jun 08, 2007 | 32.36 | 32.80 | 32.34 | 32.77 | 1,303,770 | +0.38(+1.16%) |
Jun 07, 2007 | 32.74 | 32.74 | 32.34 | 32.39 | 1,674,282 | -0.41(-1.25%) |
Jun 06, 2007 | 32.90 | 32.90 | 32.74 | 32.80 | 713,972 | -0.24(-0.74%) |
Jun 05, 2007 | 33.30 | 33.30 | 32.96 | 33.05 | 1,720,758 | -0.38(-1.12%) |
Jun 04, 2007 | 33.42 | 33.42 | 33.29 | 33.42 | 347,648 | -0.06(-0.17%) |
Jun 01, 2007 | 33.35 | 33.51 | 33.34 | 33.48 | 1,341,132 | +0.41(+1.24%) |
May 31, 2007 | 33.23 | 33.28 | 33.01 | 33.07 | 960,021 | -0.11(-0.34%) |
May 30, 2007 | 32.91 | 33.21 | 32.91 | 33.18 | 385,188 | +0.07(+0.21%) |
May 29, 2007 | 33.06 | 33.15 | 33.00 | 33.11 | 1,255,136 | +0.18(+0.55%) |
May 25, 2007 | 32.98 | 32.98 | 32.79 | 32.93 | 1,233,553 | +0.00(+0.00%) |
May 24, 2007 | 33.22 | 33.42 | 32.87 | 32.93 | 2,252,003 | -0.33(-1.00%) |
May 23, 2007 | 33.18 | 33.75 | 33.18 | 33.26 | 1,663,059 | +0.01(+0.02%) |
May 22, 2007 | 33.08 | 33.39 | 33.01 | 33.26 | 1,128,802 | +0.22(+0.65%) |
May 21, 2007 | 32.86 | 33.18 | 32.80 | 33.04 | 1,031,390 | +0.15(+0.44%) |
May 18, 2007 | 32.88 | 33.00 | 32.76 | 32.89 | 474,543 | +0.02(+0.06%) |
May 17, 2007 | 32.94 | 32.95 | 32.80 | 32.87 | 713,829 | -0.12(-0.36%) |
May 16, 2007 | 32.84 | 32.99 | 32.71 | 32.99 | 331,230 | +0.22(+0.68%) |
May 15, 2007 | 33.02 | 33.16 | 32.75 | 32.77 | 282,020 | -0.21(-0.63%) |
May 14, 2007 | 33.28 | 33.28 | 32.95 | 32.98 | 3,442,686 | -0.30(-0.90%) |
May 11, 2007 | 33.01 | 33.29 | 33.01 | 33.28 | 93,671 | +0.36(+1.10%) |
May 10, 2007 | 33.36 | 33.36 | 32.88 | 32.91 | 1,342,044 | -0.63(-1.89%) |
May 09, 2007 | 33.27 | 33.68 | 33.27 | 33.55 | 1,125,493 | +0.19(+0.58%) |
May 08, 2007 | 33.31 | 33.44 | 33.13 | 33.35 | 3,073,162 | -0.06(-0.19%) |
May 07, 2007 | 33.51 | 33.57 | 33.40 | 33.41 | 212,666 | -0.03(-0.10%) |
May 04, 2007 | 33.24 | 33.54 | 33.24 | 33.45 | 1,808,817 | +0.31(+0.94%) |
May 03, 2007 | 33.01 | 33.44 | 33.01 | 33.14 | 1,161,752 | +0.30(+0.91%) |
May 02, 2007 | 32.65 | 33.04 | 32.62 | 32.84 | 1,097,866 | +0.17(+0.53%) |
May 01, 2007 | 32.53 | 32.69 | 32.32 | 32.66 | 2,185,660 | -0.10(-0.32%) |
Apr 30, 2007 | 32.88 | 32.94 | 32.44 | 32.77 | 938,625 | -0.13(-0.38%) |
Apr 27, 2007 | 32.98 | 33.00 | 32.84 | 32.89 | 367,202 | -0.14(-0.42%) |
Apr 26, 2007 | 32.94 | 33.09 | 32.80 | 33.03 | 1,950,979 | +0.09(+0.27%) |
Apr 25, 2007 | 32.89 | 33.00 | 32.79 | 32.94 | 3,308,563 | +0.17(+0.53%) |
Apr 24, 2007 | 32.85 | 32.91 | 32.59 | 32.77 | 1,869,250 | -0.06(-0.19%) |
Apr 23, 2007 | 33.07 | 33.09 | 32.79 | 32.83 | 1,421,183 | -0.26(-0.80%) |
Apr 20, 2007 | 33.23 | 33.23 | 32.94 | 33.10 | 2,218,323 | +0.07(+0.21%) |
Apr 19, 2007 | 32.94 | 33.14 | 32.80 | 33.03 | 1,341,325 | -0.26(-0.77%) |
Apr 18, 2007 | 33.23 | 33.49 | 33.23 | 33.28 | 2,846,539 | +0.06(+0.19%) |
Apr 17, 2007 | 33.28 | 33.39 | 33.14 | 33.22 | 1,804,501 | -0.03(-0.10%) |
Apr 16, 2007 | 33.60 | 33.60 | 32.90 | 33.26 | 1,372,980 | +0.61(+1.87%) |
Apr 13, 2007 | 32.47 | 32.69 | 32.41 | 32.64 | 911,675 | +0.28(+0.86%) |
Apr 12, 2007 | 32.43 | 32.46 | 32.13 | 32.37 | 3,649,434 | -0.06(-0.19%) |
Apr 11, 2007 | 32.77 | 32.77 | 32.37 | 32.43 | 440,441 | -0.32(-0.98%) |
Apr 10, 2007 | 32.70 | 32.89 | 32.70 | 32.75 | 934,841 | -0.06(-0.17%) |
Apr 09, 2007 | 32.91 | 32.91 | 32.71 | 32.80 | 1,538,739 | -0.22(-0.65%) |
Apr 05, 2007 | 33.02 | 33.02 | 32.89 | 33.02 | 1,523,343 | -0.01(-0.04%) |
Apr 04, 2007 | 33.34 | 33.34 | 33.03 | 33.03 | 1,698,743 | -0.33(-0.98%) |
Apr 03, 2007 | 33.22 | 33.52 | 33.21 | 33.36 | 576,272 | +0.34(+1.03%) |