Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.85 | 29.27 | 28.18 | 28.21 | 40,107 | -0.45(-1.57%) |
Jun 28, 2007 | 29.39 | 29.39 | 28.35 | 28.66 | 53,192 | -0.67(-2.28%) |
Jun 27, 2007 | 28.84 | 29.50 | 28.16 | 29.33 | 47,447 | +0.30(+1.04%) |
Jun 26, 2007 | 29.29 | 29.42 | 28.82 | 29.03 | 88,300 | -0.15(-0.52%) |
Jun 25, 2007 | 29.22 | 30.00 | 29.14 | 29.18 | 100,108 | -0.04(-0.13%) |
Jun 22, 2007 | 29.52 | 29.68 | 28.91 | 29.21 | 184,366 | -0.26(-0.89%) |
Jun 21, 2007 | 29.25 | 30.03 | 29.12 | 29.48 | 47,022 | +0.23(+0.77%) |
Jun 20, 2007 | 30.12 | 30.19 | 29.08 | 29.25 | 56,703 | -0.85(-2.81%) |
Jun 19, 2007 | 30.28 | 30.46 | 29.96 | 30.10 | 36,064 | -0.26(-0.87%) |
Jun 18, 2007 | 30.70 | 30.75 | 30.30 | 30.36 | 40,958 | -0.34(-1.10%) |
Jun 15, 2007 | 31.02 | 31.02 | 30.33 | 30.70 | 78,618 | +0.62(+2.06%) |
Jun 14, 2007 | 29.87 | 30.17 | 29.36 | 30.08 | 78,193 | +0.28(+0.95%) |
Jun 13, 2007 | 29.46 | 29.85 | 29.24 | 29.80 | 64,682 | +0.35(+1.18%) |
Jun 12, 2007 | 29.98 | 30.02 | 29.29 | 29.45 | 57,129 | -0.64(-2.12%) |
Jun 11, 2007 | 30.75 | 30.75 | 29.72 | 30.09 | 60,852 | -0.66(-2.14%) |
Jun 08, 2007 | 29.91 | 30.86 | 29.70 | 30.75 | 46,277 | +0.85(+2.83%) |
Jun 07, 2007 | 30.77 | 30.89 | 29.89 | 29.90 | 102,768 | -0.97(-3.14%) |
Jun 06, 2007 | 30.78 | 31.43 | 30.61 | 30.87 | 59,256 | -0.05(-0.15%) |
Jun 05, 2007 | 31.21 | 31.55 | 30.65 | 30.92 | 53,618 | -0.29(-0.93%) |
Jun 04, 2007 | 31.02 | 31.53 | 30.73 | 31.21 | 64,363 | +0.08(+0.27%) |
Jun 01, 2007 | 31.18 | 31.88 | 31.02 | 31.12 | 39,894 | -0.03(-0.09%) |
May 31, 2007 | 32.22 | 32.29 | 31.09 | 31.15 | 127,875 | -1.06(-3.30%) |
May 30, 2007 | 31.72 | 32.55 | 31.72 | 32.21 | 36,171 | +0.39(+1.21%) |
May 29, 2007 | 31.86 | 32.10 | 31.68 | 31.83 | 62,767 | +0.03(+0.09%) |
May 25, 2007 | 32.21 | 32.43 | 31.61 | 31.80 | 54,575 | -0.21(-0.65%) |
May 24, 2007 | 32.00 | 32.76 | 31.62 | 32.01 | 109,045 | +0.04(+0.12%) |
May 23, 2007 | 32.57 | 32.62 | 31.79 | 31.97 | 62,235 | -0.54(-1.65%) |
May 22, 2007 | 32.21 | 32.62 | 31.57 | 32.50 | 44,043 | +0.31(+0.96%) |
May 21, 2007 | 32.07 | 32.39 | 31.77 | 32.19 | 55,958 | +0.12(+0.38%) |
May 18, 2007 | 31.93 | 32.33 | 31.40 | 32.07 | 80,321 | +0.30(+0.95%) |
May 17, 2007 | 31.25 | 31.86 | 31.04 | 31.77 | 65,107 | +0.49(+1.56%) |
May 16, 2007 | 31.29 | 31.29 | 30.92 | 31.28 | 45,001 | +0.03(+0.09%) |
May 15, 2007 | 31.49 | 31.71 | 31.21 | 31.25 | 69,682 | -0.08(-0.27%) |
May 14, 2007 | 31.55 | 31.73 | 31.06 | 31.34 | 75,852 | -0.28(-0.89%) |
May 11, 2007 | 31.58 | 31.89 | 31.48 | 31.62 | 66,810 | +0.11(+0.36%) |
May 10, 2007 | 31.68 | 32.05 | 31.32 | 31.51 | 69,576 | -0.17(-0.53%) |
May 09, 2007 | 31.05 | 31.86 | 31.02 | 31.68 | 52,235 | +0.54(+1.72%) |
May 08, 2007 | 31.20 | 31.40 | 30.93 | 31.14 | 38,298 | -0.18(-0.57%) |
May 07, 2007 | 31.38 | 31.52 | 31.09 | 31.32 | 52,873 | -0.19(-0.60%) |
May 04, 2007 | 31.82 | 31.82 | 31.09 | 31.51 | 43,086 | -0.13(-0.42%) |
May 03, 2007 | 32.05 | 32.34 | 31.56 | 31.64 | 40,000 | -0.37(-1.15%) |
May 02, 2007 | 31.18 | 32.41 | 31.05 | 32.01 | 71,810 | +0.94(+3.03%) |
May 01, 2007 | 30.88 | 31.40 | 30.75 | 31.07 | 78,725 | +0.19(+0.61%) |
Apr 30, 2007 | 31.71 | 31.96 | 30.83 | 30.88 | 140,109 | -0.83(-2.61%) |
Apr 27, 2007 | 31.61 | 32.10 | 31.17 | 31.71 | 97,130 | +0.04(+0.12%) |
Apr 26, 2007 | 32.28 | 32.63 | 31.58 | 31.67 | 94,364 | -0.62(-1.92%) |
Apr 25, 2007 | 32.16 | 32.63 | 31.77 | 32.29 | 119,151 | +0.27(+0.85%) |
Apr 24, 2007 | 31.57 | 32.59 | 31.44 | 32.02 | 202,983 | +0.44(+1.40%) |
Apr 23, 2007 | 32.53 | 33.04 | 31.30 | 31.57 | 124,896 | -0.86(-2.67%) |
Apr 20, 2007 | 31.53 | 32.52 | 31.42 | 32.44 | 59,150 | +0.91(+2.89%) |
Apr 19, 2007 | 31.07 | 31.62 | 30.93 | 31.53 | 66,065 | +0.14(+0.45%) |
Apr 18, 2007 | 31.01 | 31.83 | 30.84 | 31.39 | 81,384 | +0.26(+0.85%) |
Apr 17, 2007 | 31.87 | 31.95 | 30.78 | 31.12 | 86,278 | -0.66(-2.07%) |
Apr 16, 2007 | 30.85 | 32.02 | 30.85 | 31.78 | 70,108 | +1.04(+3.39%) |
Apr 13, 2007 | 31.11 | 31.44 | 30.27 | 30.74 | 67,767 | -0.42(-1.36%) |
Apr 12, 2007 | 30.90 | 31.53 | 30.62 | 31.16 | 52,448 | +0.24(+0.79%) |
Apr 11, 2007 | 31.21 | 31.48 | 30.61 | 30.92 | 111,385 | -0.22(-0.69%) |
Apr 10, 2007 | 31.33 | 31.49 | 30.64 | 31.13 | 102,342 | -0.21(-0.66%) |
Apr 09, 2007 | 31.55 | 31.82 | 30.77 | 31.34 | 151,386 | -0.21(-0.66%) |
Apr 05, 2007 | 31.43 | 32.33 | 31.01 | 31.55 | 63,724 | +0.11(+0.36%) |
Apr 04, 2007 | 31.70 | 32.06 | 31.33 | 31.43 | 56,703 | -0.33(-1.04%) |
Apr 03, 2007 | 31.69 | 32.01 | 31.32 | 31.76 | 45,533 | +0.31(+0.99%) |