Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.59 | 30.95 | 30.34 | 30.44 | 1,728,656 | +0.06(+0.21%) |
Jun 28, 2007 | 30.61 | 30.63 | 30.22 | 30.38 | 1,880,368 | +0.05(+0.16%) |
Jun 27, 2007 | 30.40 | 30.47 | 29.67 | 30.33 | 2,799,681 | -0.08(-0.26%) |
Jun 26, 2007 | 30.22 | 30.55 | 30.14 | 30.41 | 3,305,657 | +0.51(+1.71%) |
Jun 25, 2007 | 29.67 | 30.10 | 29.45 | 29.90 | 2,751,710 | +0.16(+0.53%) |
Jun 22, 2007 | 29.02 | 29.81 | 28.92 | 29.74 | 4,854,760 | +0.57(+1.96%) |
Jun 21, 2007 | 28.81 | 29.34 | 28.78 | 29.17 | 1,936,299 | +0.42(+1.47%) |
Jun 20, 2007 | 29.17 | 29.29 | 28.74 | 28.75 | 3,087,378 | -0.30(-1.03%) |
Jun 19, 2007 | 29.28 | 29.37 | 28.99 | 29.05 | 2,692,857 | -0.24(-0.80%) |
Jun 18, 2007 | 29.05 | 29.36 | 29.05 | 29.28 | 2,929,671 | -0.13(-0.45%) |
Jun 15, 2007 | 29.76 | 29.83 | 29.35 | 29.41 | 3,485,975 | +0.02(+0.08%) |
Jun 14, 2007 | 29.44 | 29.63 | 29.33 | 29.39 | 2,401,265 | +0.09(+0.29%) |
Jun 13, 2007 | 29.16 | 29.44 | 28.90 | 29.30 | 2,503,558 | +0.02(+0.08%) |
Jun 12, 2007 | 29.36 | 29.41 | 29.10 | 29.28 | 2,275,661 | -0.06(-0.21%) |
Jun 11, 2007 | 29.14 | 29.48 | 29.05 | 29.34 | 2,944,430 | +0.29(+1.00%) |
Jun 08, 2007 | 29.05 | 29.13 | 28.83 | 29.05 | 3,219,309 | -0.13(-0.43%) |
Jun 07, 2007 | 29.54 | 29.68 | 29.12 | 29.18 | 2,808,525 | -0.36(-1.22%) |
Jun 06, 2007 | 29.82 | 29.89 | 29.39 | 29.54 | 2,844,385 | -0.19(-0.63%) |
Jun 05, 2007 | 29.12 | 29.82 | 29.12 | 29.73 | 3,003,391 | +0.71(+2.46%) |
Jun 04, 2007 | 29.35 | 29.44 | 28.89 | 29.01 | 1,647,892 | -0.19(-0.65%) |
Jun 01, 2007 | 28.86 | 29.37 | 28.73 | 29.20 | 2,119,610 | +0.64(+2.23%) |
May 31, 2007 | 28.75 | 28.97 | 28.45 | 28.57 | 4,691,958 | -0.06(-0.22%) |
May 30, 2007 | 28.26 | 28.63 | 28.10 | 28.63 | 1,700,631 | +0.21(+0.75%) |
May 29, 2007 | 28.81 | 28.85 | 28.35 | 28.42 | 1,102,108 | -0.28(-0.98%) |
May 25, 2007 | 28.26 | 28.72 | 28.26 | 28.70 | 1,328,596 | +0.73(+2.61%) |
May 24, 2007 | 28.73 | 28.64 | 27.97 | 27.97 | 2,541,647 | -0.28(-1.00%) |
May 23, 2007 | 28.24 | 28.65 | 28.16 | 28.25 | 1,775,917 | +0.01(+0.03%) |
May 22, 2007 | 28.18 | 28.35 | 28.12 | 28.24 | 1,028,276 | -0.03(-0.11%) |
May 21, 2007 | 28.26 | 28.33 | 27.99 | 28.28 | 1,800,174 | +0.02(+0.06%) |
May 18, 2007 | 28.26 | 28.28 | 27.98 | 28.26 | 924,328 | +0.05(+0.17%) |
May 17, 2007 | 27.51 | 28.37 | 27.51 | 28.21 | 1,403,052 | +0.42(+1.50%) |
May 16, 2007 | 27.68 | 27.88 | 27.39 | 27.80 | 2,189,929 | +0.19(+0.68%) |
May 15, 2007 | 27.78 | 28.13 | 27.51 | 27.61 | 3,258,842 | -0.93(-3.27%) |
May 14, 2007 | 28.38 | 28.94 | 28.35 | 28.54 | 2,177,062 | +0.27(+0.94%) |
May 11, 2007 | 27.46 | 28.29 | 27.40 | 28.28 | 1,364,843 | +0.78(+2.83%) |
May 10, 2007 | 27.53 | 27.81 | 27.33 | 27.50 | 1,450,243 | -0.02(-0.09%) |
May 09, 2007 | 27.57 | 27.70 | 27.35 | 27.52 | 1,090,995 | -0.06(-0.23%) |
May 08, 2007 | 27.60 | 27.80 | 27.42 | 27.59 | 1,629,938 | +0.07(+0.26%) |
May 07, 2007 | 27.70 | 27.92 | 27.45 | 27.51 | 1,138,394 | +0.20(+0.72%) |
May 04, 2007 | 27.22 | 27.53 | 27.26 | 27.32 | 1,036,684 | +0.09(+0.35%) |
May 03, 2007 | 27.40 | 27.48 | 27.20 | 27.22 | 1,786,802 | -0.01(-0.03%) |
May 02, 2007 | 26.98 | 27.32 | 26.96 | 27.23 | 1,331,842 | +0.57(+2.12%) |
May 01, 2007 | 26.61 | 27.17 | 26.05 | 26.67 | 4,113,998 | +0.63(+2.41%) |
Apr 30, 2007 | 25.65 | 26.21 | 25.64 | 26.04 | 1,962,286 | +0.39(+1.53%) |
Apr 27, 2007 | 25.60 | 25.73 | 25.47 | 25.65 | 1,737,701 | +0.05(+0.18%) |
Apr 26, 2007 | 25.59 | 25.84 | 25.45 | 25.60 | 1,061,827 | +0.06(+0.25%) |
Apr 25, 2007 | 25.50 | 25.83 | 25.49 | 25.54 | 1,226,747 | +0.13(+0.53%) |
Apr 24, 2007 | 25.75 | 25.95 | 25.39 | 25.40 | 1,247,511 | -0.31(-1.19%) |
Apr 23, 2007 | 25.65 | 25.93 | 25.45 | 25.71 | 982,034 | -0.02(-0.06%) |
Apr 20, 2007 | 25.80 | 26.05 | 25.47 | 25.72 | 1,221,397 | -0.08(-0.30%) |
Apr 19, 2007 | 26.16 | 26.18 | 25.73 | 25.80 | 1,219,667 | -0.41(-1.56%) |
Apr 18, 2007 | 25.63 | 26.43 | 25.51 | 26.21 | 2,364,960 | +0.78(+3.06%) |
Apr 17, 2007 | 25.11 | 25.51 | 25.09 | 25.43 | 1,660,636 | +0.42(+1.66%) |
Apr 16, 2007 | 25.28 | 25.28 | 25.00 | 25.02 | 891,716 | -0.24(-0.93%) |
Apr 13, 2007 | 25.08 | 25.32 | 24.93 | 25.25 | 789,169 | +0.17(+0.69%) |
Apr 12, 2007 | 24.96 | 25.19 | 24.77 | 25.08 | 1,096,939 | +0.35(+1.40%) |
Apr 11, 2007 | 25.12 | 25.12 | 24.61 | 24.74 | 1,448,291 | -0.30(-1.19%) |
Apr 10, 2007 | 25.25 | 25.28 | 24.85 | 25.03 | 1,470,665 | -0.12(-0.47%) |
Apr 09, 2007 | 24.88 | 25.18 | 24.75 | 25.15 | 2,273,877 | +0.38(+1.52%) |
Apr 05, 2007 | 24.49 | 24.84 | 24.44 | 24.77 | 820,379 | +0.35(+1.45%) |
Apr 04, 2007 | 24.85 | 24.85 | 24.03 | 24.42 | 1,980,120 | -0.44(-1.77%) |
Apr 03, 2007 | 24.49 | 24.92 | 24.33 | 24.86 | 1,762,796 | +0.53(+2.19%) |