Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.73 | 31.09 | 30.48 | 30.58 | 1,720,793 | +0.06(+0.21%) |
Jun 28, 2007 | 30.75 | 30.77 | 30.36 | 30.52 | 1,871,814 | +0.05(+0.16%) |
Jun 27, 2007 | 30.54 | 30.61 | 29.81 | 30.47 | 2,786,946 | -0.08(-0.26%) |
Jun 26, 2007 | 30.36 | 30.69 | 30.27 | 30.55 | 3,290,621 | +0.51(+1.71%) |
Jun 25, 2007 | 29.81 | 30.23 | 29.59 | 30.04 | 2,739,193 | +0.16(+0.53%) |
Jun 22, 2007 | 29.15 | 29.95 | 29.05 | 29.88 | 4,832,678 | +0.58(+1.96%) |
Jun 21, 2007 | 28.94 | 29.48 | 28.91 | 29.30 | 1,927,491 | +0.43(+1.47%) |
Jun 20, 2007 | 29.30 | 29.42 | 28.87 | 28.88 | 3,073,334 | -0.30(-1.03%) |
Jun 19, 2007 | 29.41 | 29.51 | 29.12 | 29.18 | 2,680,608 | -0.24(-0.80%) |
Jun 18, 2007 | 29.18 | 29.49 | 29.18 | 29.41 | 2,916,345 | -0.13(-0.45%) |
Jun 15, 2007 | 29.90 | 29.97 | 29.49 | 29.55 | 3,470,118 | +0.02(+0.08%) |
Jun 14, 2007 | 29.57 | 29.77 | 29.46 | 29.52 | 2,390,343 | +0.09(+0.29%) |
Jun 13, 2007 | 29.30 | 29.57 | 29.04 | 29.44 | 2,492,170 | +0.02(+0.08%) |
Jun 12, 2007 | 29.49 | 29.55 | 29.23 | 29.41 | 2,265,309 | -0.06(-0.21%) |
Jun 11, 2007 | 29.27 | 29.62 | 29.18 | 29.48 | 2,931,037 | +0.29(+1.00%) |
Jun 08, 2007 | 29.18 | 29.26 | 28.96 | 29.19 | 3,204,665 | -0.13(-0.43%) |
Jun 07, 2007 | 29.67 | 29.82 | 29.25 | 29.31 | 2,795,750 | -0.36(-1.22%) |
Jun 06, 2007 | 29.96 | 30.03 | 29.52 | 29.67 | 2,831,447 | -0.19(-0.63%) |
Jun 05, 2007 | 29.26 | 29.96 | 29.26 | 29.86 | 2,989,729 | +0.72(+2.46%) |
Jun 04, 2007 | 29.49 | 29.57 | 29.02 | 29.15 | 1,640,396 | -0.19(-0.64%) |
Jun 01, 2007 | 28.99 | 29.50 | 28.86 | 29.34 | 2,109,969 | +0.64(+2.23%) |
May 31, 2007 | 28.89 | 29.11 | 28.58 | 28.70 | 4,670,616 | -0.06(-0.22%) |
May 30, 2007 | 28.39 | 28.76 | 28.22 | 28.76 | 1,692,895 | +0.21(+0.75%) |
May 29, 2007 | 28.94 | 28.98 | 28.48 | 28.55 | 1,097,095 | -0.28(-0.98%) |
May 25, 2007 | 28.39 | 28.85 | 28.39 | 28.83 | 1,322,553 | +0.73(+2.61%) |
May 24, 2007 | 28.86 | 28.78 | 28.10 | 28.10 | 2,530,086 | -0.28(-1.00%) |
May 23, 2007 | 28.37 | 28.78 | 28.29 | 28.38 | 1,767,839 | +0.01(+0.03%) |
May 22, 2007 | 28.31 | 28.48 | 28.25 | 28.37 | 1,023,599 | -0.03(-0.11%) |
May 21, 2007 | 28.39 | 28.46 | 28.11 | 28.41 | 1,791,986 | +0.02(+0.06%) |
May 18, 2007 | 28.39 | 28.41 | 28.11 | 28.39 | 920,123 | +0.05(+0.17%) |
May 17, 2007 | 27.64 | 28.50 | 27.64 | 28.34 | 1,396,670 | +0.42(+1.50%) |
May 16, 2007 | 27.81 | 28.00 | 27.51 | 27.92 | 2,179,967 | +0.19(+0.68%) |
May 15, 2007 | 27.91 | 28.26 | 27.63 | 27.73 | 3,244,019 | -0.94(-3.27%) |
May 14, 2007 | 28.51 | 29.08 | 28.48 | 28.67 | 2,167,160 | +0.27(+0.94%) |
May 11, 2007 | 27.58 | 28.42 | 27.53 | 28.41 | 1,358,635 | +0.78(+2.83%) |
May 10, 2007 | 27.66 | 27.94 | 27.45 | 27.62 | 1,443,646 | -0.02(-0.09%) |
May 09, 2007 | 27.70 | 27.83 | 27.47 | 27.65 | 1,086,032 | -0.06(-0.23%) |
May 08, 2007 | 27.73 | 27.93 | 27.55 | 27.71 | 1,622,524 | +0.07(+0.26%) |
May 07, 2007 | 27.83 | 28.05 | 27.58 | 27.64 | 1,133,216 | +0.20(+0.72%) |
May 04, 2007 | 27.35 | 27.66 | 27.38 | 27.44 | 1,031,968 | +0.09(+0.35%) |
May 03, 2007 | 27.52 | 27.60 | 27.32 | 27.35 | 1,778,675 | -0.01(-0.03%) |
May 02, 2007 | 27.10 | 27.44 | 27.08 | 27.36 | 1,325,784 | +0.57(+2.12%) |
May 01, 2007 | 26.73 | 27.29 | 26.17 | 26.79 | 4,095,285 | +0.63(+2.41%) |
Apr 30, 2007 | 25.77 | 26.33 | 25.76 | 26.16 | 1,953,360 | +0.39(+1.53%) |
Apr 27, 2007 | 25.72 | 25.85 | 25.59 | 25.76 | 1,729,796 | +0.05(+0.18%) |
Apr 26, 2007 | 25.71 | 25.96 | 25.57 | 25.72 | 1,056,997 | +0.06(+0.25%) |
Apr 25, 2007 | 25.62 | 25.94 | 25.61 | 25.65 | 1,221,167 | +0.13(+0.53%) |
Apr 24, 2007 | 25.87 | 26.07 | 25.51 | 25.52 | 1,241,837 | -0.31(-1.19%) |
Apr 23, 2007 | 25.76 | 26.05 | 25.57 | 25.83 | 977,567 | -0.02(-0.06%) |
Apr 20, 2007 | 25.92 | 26.17 | 25.59 | 25.84 | 1,215,841 | -0.08(-0.30%) |
Apr 19, 2007 | 26.28 | 26.30 | 25.85 | 25.92 | 1,214,119 | -0.41(-1.56%) |
Apr 18, 2007 | 25.75 | 26.55 | 25.63 | 26.33 | 2,354,202 | +0.78(+3.06%) |
Apr 17, 2007 | 25.23 | 25.63 | 25.20 | 25.55 | 1,653,082 | +0.42(+1.66%) |
Apr 16, 2007 | 25.39 | 25.39 | 25.12 | 25.13 | 887,660 | -0.24(-0.93%) |
Apr 13, 2007 | 25.20 | 25.43 | 25.05 | 25.37 | 785,579 | +0.17(+0.69%) |
Apr 12, 2007 | 25.07 | 25.31 | 24.88 | 25.20 | 1,091,949 | +0.35(+1.40%) |
Apr 11, 2007 | 25.23 | 25.23 | 24.72 | 24.85 | 1,441,704 | -0.30(-1.19%) |
Apr 10, 2007 | 25.36 | 25.40 | 24.97 | 25.15 | 1,463,975 | -0.12(-0.47%) |
Apr 09, 2007 | 24.99 | 25.29 | 24.86 | 25.27 | 2,263,534 | +0.38(+1.52%) |
Apr 05, 2007 | 24.60 | 24.95 | 24.55 | 24.89 | 816,647 | +0.35(+1.45%) |
Apr 04, 2007 | 24.96 | 24.96 | 24.14 | 24.53 | 1,971,113 | -0.44(-1.77%) |
Apr 03, 2007 | 24.60 | 25.04 | 24.44 | 24.97 | 1,754,778 | +0.54(+2.19%) |