Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.47 | 29.77 | 29.31 | 29.54 | 10,530,991 | +0.18(+0.62%) |
Jun 28, 2007 | 29.35 | 29.49 | 29.25 | 29.35 | 6,865,872 | +0.11(+0.37%) |
Jun 27, 2007 | 28.96 | 29.28 | 28.63 | 29.25 | 11,880,785 | +0.26(+0.88%) |
Jun 26, 2007 | 29.43 | 29.64 | 28.95 | 28.99 | 13,085,520 | -0.36(-1.24%) |
Jun 25, 2007 | 29.73 | 29.86 | 29.35 | 29.35 | 5,363,137 | -0.47(-1.57%) |
Jun 22, 2007 | 29.83 | 29.97 | 29.67 | 29.82 | 6,052,760 | -0.09(-0.29%) |
Jun 21, 2007 | 29.65 | 30.01 | 29.35 | 29.91 | 9,114,821 | +0.17(+0.56%) |
Jun 20, 2007 | 30.15 | 30.18 | 29.65 | 29.74 | 4,421,976 | -0.38(-1.26%) |
Jun 19, 2007 | 29.79 | 30.14 | 29.76 | 30.12 | 3,235,789 | +0.15(+0.49%) |
Jun 18, 2007 | 30.57 | 30.57 | 29.88 | 29.97 | 2,664,840 | +0.00(+0.00%) |
Jun 15, 2007 | 29.88 | 30.08 | 29.78 | 29.97 | 4,820,571 | +0.22(+0.74%) |
Jun 14, 2007 | 29.53 | 29.89 | 29.53 | 29.76 | 3,747,642 | +0.23(+0.77%) |
Jun 13, 2007 | 29.04 | 29.61 | 29.00 | 29.53 | 6,137,703 | +0.68(+2.35%) |
Jun 12, 2007 | 28.97 | 29.27 | 28.84 | 28.85 | 7,180,330 | -0.34(-1.17%) |
Jun 11, 2007 | 29.30 | 29.36 | 28.93 | 29.19 | 4,658,640 | -0.27(-0.92%) |
Jun 08, 2007 | 28.90 | 29.46 | 28.66 | 29.46 | 8,805,371 | +0.55(+1.92%) |
Jun 07, 2007 | 29.43 | 29.60 | 28.78 | 28.91 | 11,426,427 | -0.66(-2.24%) |
Jun 06, 2007 | 29.86 | 29.87 | 29.47 | 29.57 | 7,357,072 | -0.39(-1.29%) |
Jun 05, 2007 | 30.02 | 30.05 | 29.80 | 29.96 | 5,800,153 | -0.10(-0.34%) |
Jun 04, 2007 | 30.09 | 30.09 | 29.92 | 30.06 | 2,736,326 | -0.18(-0.60%) |
Jun 01, 2007 | 29.90 | 30.24 | 29.90 | 30.24 | 3,040,537 | +0.42(+1.39%) |
May 31, 2007 | 29.78 | 29.97 | 29.73 | 29.83 | 4,835,654 | +0.15(+0.49%) |
May 30, 2007 | 29.16 | 29.70 | 29.05 | 29.68 | 7,462,880 | +0.37(+1.27%) |
May 29, 2007 | 29.41 | 29.46 | 29.18 | 29.31 | 4,194,224 | -0.09(-0.32%) |
May 25, 2007 | 29.06 | 29.41 | 29.06 | 29.41 | 4,025,609 | +0.34(+1.18%) |
May 24, 2007 | 29.35 | 29.60 | 28.95 | 29.06 | 8,180,719 | -0.31(-1.07%) |
May 23, 2007 | 29.35 | 29.62 | 29.30 | 29.38 | 9,903,378 | +0.13(+0.45%) |
May 22, 2007 | 29.42 | 29.48 | 29.25 | 29.25 | 2,855,268 | -0.18(-0.59%) |
May 21, 2007 | 29.37 | 29.55 | 29.36 | 29.42 | 5,586,612 | +0.04(+0.15%) |
May 18, 2007 | 29.28 | 29.48 | 29.28 | 29.38 | 4,379,745 | +0.11(+0.37%) |
May 17, 2007 | 29.06 | 29.39 | 29.06 | 29.27 | 4,486,053 | -0.01(-0.05%) |
May 16, 2007 | 29.18 | 29.28 | 28.96 | 29.28 | 3,918,625 | +0.10(+0.35%) |
May 15, 2007 | 28.98 | 29.32 | 28.93 | 29.18 | 4,914,632 | +0.18(+0.63%) |
May 14, 2007 | 29.06 | 29.17 | 28.77 | 29.00 | 3,525,378 | -0.04(-0.13%) |
May 11, 2007 | 28.82 | 29.09 | 28.76 | 29.03 | 5,475,504 | +0.34(+1.17%) |
May 10, 2007 | 29.11 | 29.16 | 28.65 | 28.70 | 9,605,183 | -0.56(-1.92%) |
May 09, 2007 | 28.99 | 29.27 | 28.99 | 29.26 | 8,190,323 | +0.12(+0.43%) |
May 08, 2007 | 29.14 | 29.14 | 28.84 | 29.14 | 7,504,965 | +0.02(+0.08%) |
May 07, 2007 | 28.64 | 29.18 | 28.64 | 29.11 | 4,247,841 | +0.38(+1.32%) |
May 04, 2007 | 28.68 | 28.84 | 28.57 | 28.73 | 2,725,445 | +0.26(+0.90%) |
May 03, 2007 | 28.55 | 28.61 | 28.36 | 28.48 | 2,246,309 | +0.09(+0.33%) |
May 02, 2007 | 28.06 | 28.46 | 28.04 | 28.38 | 3,257,953 | +0.34(+1.20%) |
May 01, 2007 | 28.14 | 28.22 | 27.81 | 28.05 | 5,588,965 | -0.12(-0.41%) |
Apr 30, 2007 | 28.66 | 28.75 | 28.17 | 28.17 | 4,319,366 | -0.53(-1.83%) |
Apr 27, 2007 | 28.58 | 28.71 | 28.42 | 28.69 | 4,025,971 | -0.02(-0.08%) |
Apr 26, 2007 | 28.73 | 28.82 | 28.52 | 28.71 | 3,133,010 | -0.12(-0.40%) |
Apr 25, 2007 | 28.51 | 28.88 | 28.51 | 28.83 | 2,860,641 | +0.45(+1.59%) |
Apr 24, 2007 | 28.52 | 28.55 | 28.18 | 28.38 | 7,755,321 | -0.12(-0.41%) |
Apr 23, 2007 | 28.59 | 28.68 | 28.44 | 28.49 | 3,443,392 | -0.01(-0.03%) |
Apr 20, 2007 | 28.44 | 28.55 | 28.37 | 28.50 | 4,325,265 | +0.29(+1.03%) |
Apr 19, 2007 | 28.04 | 28.28 | 27.91 | 28.21 | 5,043,110 | -0.10(-0.36%) |
Apr 18, 2007 | 28.38 | 28.46 | 28.24 | 28.31 | 3,737,907 | -0.15(-0.54%) |
Apr 17, 2007 | 28.59 | 28.63 | 28.42 | 28.46 | 3,926,280 | -0.27(-0.94%) |
Apr 16, 2007 | 28.42 | 28.73 | 28.40 | 28.73 | 2,764,275 | +0.38(+1.34%) |
Apr 13, 2007 | 28.29 | 28.37 | 28.09 | 28.36 | 2,464,002 | +0.07(+0.23%) |
Apr 12, 2007 | 28.06 | 28.30 | 27.99 | 28.29 | 5,779,283 | +0.25(+0.88%) |
Apr 11, 2007 | 28.37 | 28.37 | 27.94 | 28.04 | 6,779,106 | -0.12(-0.44%) |
Apr 10, 2007 | 28.36 | 28.39 | 28.17 | 28.17 | 2,532,380 | -0.31(-1.10%) |
Apr 09, 2007 | 28.22 | 28.48 | 28.22 | 28.48 | 5,951,914 | +0.43(+1.53%) |
Apr 05, 2007 | 28.06 | 28.09 | 27.96 | 28.05 | 2,162,860 | -0.04(-0.13%) |
Apr 04, 2007 | 28.04 | 28.16 | 28.03 | 28.09 | 3,223,860 | +0.04(+0.16%) |
Apr 03, 2007 | 27.81 | 28.14 | 27.81 | 28.04 | 4,476,822 | +0.30(+1.08%) |