Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.67 | 31.77 | 31.31 | 31.54 | 498,968 | -0.07(-0.23%) |
Jun 28, 2007 | 31.53 | 31.75 | 31.39 | 31.61 | 138,854 | +0.28(+0.90%) |
Jun 27, 2007 | 31.07 | 31.33 | 30.85 | 31.33 | 312,524 | +0.10(+0.31%) |
Jun 26, 2007 | 31.55 | 31.59 | 31.24 | 31.24 | 366,912 | +0.07(+0.23%) |
Jun 25, 2007 | 31.56 | 31.82 | 31.11 | 31.16 | 505,354 | -0.68(-2.13%) |
Jun 22, 2007 | 31.94 | 31.99 | 31.60 | 31.84 | 419,240 | -0.32(-0.98%) |
Jun 21, 2007 | 32.03 | 32.25 | 31.82 | 32.16 | 300,575 | +0.12(+0.38%) |
Jun 20, 2007 | 32.52 | 32.52 | 32.04 | 32.04 | 295,425 | -0.36(-1.12%) |
Jun 19, 2007 | 32.04 | 32.42 | 32.04 | 32.40 | 1,467,445 | +0.24(+0.74%) |
Jun 18, 2007 | 32.30 | 32.33 | 32.04 | 32.16 | 296,249 | -0.11(-0.33%) |
Jun 15, 2007 | 32.16 | 32.39 | 31.97 | 32.27 | 287,184 | -0.00(-0.01%) |
Jun 14, 2007 | 32.04 | 32.28 | 31.95 | 32.27 | 675,729 | +0.04(+0.14%) |
Jun 13, 2007 | 31.99 | 32.28 | 31.75 | 32.23 | 340,954 | +0.38(+1.19%) |
Jun 12, 2007 | 32.41 | 32.41 | 31.73 | 31.85 | 816,231 | -0.57(-1.77%) |
Jun 11, 2007 | 32.50 | 32.52 | 32.14 | 32.42 | 242,273 | -0.12(-0.37%) |
Jun 08, 2007 | 32.41 | 32.55 | 31.55 | 32.55 | 282,240 | +0.03(+0.10%) |
Jun 07, 2007 | 32.89 | 33.01 | 32.28 | 32.51 | 353,727 | -0.79(-2.36%) |
Jun 06, 2007 | 33.69 | 33.71 | 33.30 | 33.30 | 492,169 | -0.67(-1.96%) |
Jun 05, 2007 | 34.12 | 34.15 | 33.76 | 33.96 | 352,491 | -0.30(-0.88%) |
Jun 04, 2007 | 34.37 | 34.37 | 34.05 | 34.26 | 223,938 | +0.24(+0.70%) |
Jun 01, 2007 | 34.10 | 34.11 | 33.91 | 34.03 | 343,427 | +0.10(+0.30%) |
May 31, 2007 | 33.93 | 34.05 | 33.83 | 33.92 | 449,318 | +0.60(+1.81%) |
May 30, 2007 | 33.10 | 33.32 | 32.86 | 33.32 | 271,321 | +0.21(+0.63%) |
May 29, 2007 | 33.20 | 33.23 | 33.01 | 33.11 | 309,846 | -0.02(-0.06%) |
May 25, 2007 | 33.15 | 33.18 | 32.91 | 33.13 | 213,225 | +0.01(+0.03%) |
May 24, 2007 | 33.54 | 33.54 | 32.99 | 33.12 | 170,374 | -0.41(-1.23%) |
May 23, 2007 | 33.68 | 33.71 | 33.42 | 33.54 | 302,636 | +0.07(+0.20%) |
May 22, 2007 | 33.49 | 33.54 | 33.37 | 33.47 | 594,765 | +0.02(+0.06%) |
May 21, 2007 | 33.49 | 33.49 | 33.37 | 33.45 | 664,398 | -0.04(-0.13%) |
May 18, 2007 | 33.61 | 33.64 | 33.49 | 33.49 | 271,733 | -0.13(-0.39%) |
May 17, 2007 | 33.61 | 33.70 | 33.49 | 33.62 | 263,905 | -0.30(-0.89%) |
May 16, 2007 | 33.98 | 34.00 | 33.61 | 33.92 | 299,751 | -0.25(-0.72%) |
May 15, 2007 | 34.08 | 34.22 | 33.95 | 34.17 | 253,810 | +0.10(+0.28%) |
May 14, 2007 | 34.17 | 34.17 | 33.83 | 34.08 | 284,300 | -0.14(-0.40%) |
May 11, 2007 | 33.74 | 34.41 | 33.74 | 34.21 | 308,610 | +0.48(+1.41%) |
May 10, 2007 | 34.27 | 34.29 | 33.74 | 33.74 | 298,721 | -0.26(-0.76%) |
May 09, 2007 | 34.05 | 34.08 | 33.91 | 33.99 | 877,418 | +0.04(+0.11%) |
May 08, 2007 | 34.22 | 34.25 | 33.88 | 33.95 | 331,478 | -0.42(-1.21%) |
May 07, 2007 | 34.41 | 34.52 | 34.20 | 34.37 | 570,867 | +0.18(+0.53%) |
May 04, 2007 | 34.10 | 34.31 | 34.03 | 34.19 | 432,631 | +0.21(+0.63%) |
May 03, 2007 | 33.91 | 34.03 | 33.79 | 33.98 | 556,652 | +0.10(+0.29%) |
May 02, 2007 | 33.40 | 33.88 | 33.40 | 33.88 | 428,923 | +0.67(+2.01%) |
May 01, 2007 | 33.37 | 33.37 | 32.89 | 33.21 | 168,932 | -0.11(-0.33%) |
Apr 30, 2007 | 33.40 | 33.49 | 33.25 | 33.32 | 259,784 | -0.07(-0.22%) |
Apr 27, 2007 | 33.37 | 33.42 | 33.25 | 33.40 | 204,984 | -0.02(-0.07%) |
Apr 26, 2007 | 33.59 | 33.59 | 33.30 | 33.42 | 203,954 | -0.18(-0.55%) |
Apr 25, 2007 | 33.30 | 33.65 | 33.30 | 33.60 | 274,412 | +0.31(+0.92%) |
Apr 24, 2007 | 33.37 | 33.37 | 33.15 | 33.30 | 668,518 | -0.24(-0.72%) |
Apr 23, 2007 | 33.58 | 33.59 | 33.44 | 33.54 | 206,839 | -0.07(-0.22%) |
Apr 20, 2007 | 33.49 | 33.61 | 33.49 | 33.61 | 858,876 | +0.21(+0.63%) |
Apr 19, 2007 | 33.25 | 33.41 | 33.15 | 33.41 | 574,988 | -0.13(-0.38%) |
Apr 18, 2007 | 33.41 | 33.57 | 33.39 | 33.53 | 764,933 | -0.06(-0.17%) |
Apr 17, 2007 | 33.59 | 33.66 | 33.49 | 33.59 | 218,375 | -0.18(-0.55%) |
Apr 16, 2007 | 33.61 | 33.81 | 33.56 | 33.77 | 403,789 | +0.52(+1.58%) |
Apr 13, 2007 | 33.14 | 33.69 | 32.98 | 33.25 | 432,631 | -0.11(-0.33%) |
Apr 12, 2007 | 33.06 | 33.40 | 33.01 | 33.36 | 419,446 | +0.18(+0.56%) |
Apr 11, 2007 | 33.55 | 33.56 | 33.12 | 33.18 | 607,126 | -0.37(-1.11%) |
Apr 10, 2007 | 33.38 | 33.61 | 33.38 | 33.55 | 256,076 | +0.20(+0.61%) |
Apr 09, 2007 | 33.44 | 33.47 | 33.35 | 33.35 | 248,042 | +0.00(+0.01%) |
Apr 05, 2007 | 33.10 | 33.35 | 33.06 | 33.34 | 203,542 | +0.15(+0.44%) |
Apr 04, 2007 | 33.20 | 33.49 | 33.01 | 33.20 | 166,254 | -0.03(-0.09%) |
Apr 03, 2007 | 33.04 | 33.25 | 32.96 | 33.23 | 315,203 | +0.19(+0.57%) |