Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.67 | 27.74 | 26.54 | 26.75 | 838,300 | -0.78(-2.83%) |
Jun 28, 2007 | 27.60 | 27.98 | 27.42 | 27.53 | 683,400 | -0.49(-1.75%) |
Jun 27, 2007 | 27.11 | 28.02 | 26.71 | 28.02 | 771,883 | +0.91(+3.36%) |
Jun 26, 2007 | 27.65 | 28.00 | 27.00 | 27.11 | 777,000 | -0.54(-1.95%) |
Jun 25, 2007 | 27.90 | 28.37 | 27.46 | 27.65 | 710,867 | -0.30(-1.07%) |
Jun 22, 2007 | 28.77 | 28.78 | 27.67 | 27.95 | 975,300 | -0.92(-3.19%) |
Jun 21, 2007 | 28.75 | 29.03 | 28.26 | 28.87 | 603,700 | +0.12(+0.42%) |
Jun 20, 2007 | 29.25 | 29.37 | 28.75 | 28.75 | 794,000 | -0.43(-1.47%) |
Jun 19, 2007 | 29.39 | 29.50 | 28.75 | 29.18 | 680,600 | -0.20(-0.68%) |
Jun 18, 2007 | 29.82 | 29.99 | 29.07 | 29.38 | 724,500 | -0.44(-1.48%) |
Jun 15, 2007 | 30.35 | 30.56 | 29.74 | 29.82 | 794,000 | -0.07(-0.23%) |
Jun 14, 2007 | 29.80 | 30.17 | 29.57 | 29.89 | 597,800 | +0.09(+0.30%) |
Jun 13, 2007 | 30.00 | 30.38 | 29.20 | 29.80 | 848,100 | -0.02(-0.07%) |
Jun 12, 2007 | 30.37 | 30.50 | 29.68 | 29.82 | 935,800 | -0.65(-2.13%) |
Jun 11, 2007 | 32.00 | 32.00 | 30.36 | 30.47 | 1,054,600 | -1.65(-5.14%) |
Jun 08, 2007 | 31.25 | 32.23 | 30.49 | 32.12 | 1,323,710 | +0.87(+2.78%) |
Jun 07, 2007 | 33.10 | 32.55 | 31.07 | 31.25 | 1,692,100 | -1.85(-5.59%) |
Jun 06, 2007 | 34.63 | 33.75 | 33.00 | 33.10 | 739,800 | -0.90(-2.65%) |
Jun 05, 2007 | 34.62 | 34.68 | 33.75 | 34.00 | 700,500 | -0.85(-2.44%) |
Jun 04, 2007 | 34.46 | 35.08 | 34.10 | 34.85 | 521,300 | +0.39(+1.13%) |
Jun 01, 2007 | 34.12 | 35.26 | 34.12 | 34.46 | 838,000 | -0.23(-0.66%) |
May 31, 2007 | 34.90 | 35.43 | 34.46 | 34.69 | 636,200 | -0.28(-0.80%) |
May 30, 2007 | 35.00 | 35.50 | 34.45 | 34.97 | 488,200 | -0.03(-0.09%) |
May 29, 2007 | 34.99 | 35.55 | 34.46 | 35.00 | 668,000 | +0.00(+0.00%) |
May 25, 2007 | 35.92 | 35.92 | 34.36 | 35.00 | 729,900 | -0.18(-0.51%) |
May 24, 2007 | 36.65 | 37.27 | 35.04 | 35.18 | 1,164,246 | -0.66(-1.84%) |
May 23, 2007 | 36.49 | 37.34 | 35.78 | 35.84 | 838,300 | -0.40(-1.10%) |
May 22, 2007 | 34.84 | 36.40 | 34.71 | 36.24 | 860,400 | +1.59(+4.59%) |
May 21, 2007 | 34.13 | 35.16 | 34.06 | 34.65 | 784,670 | +0.65(+1.91%) |
May 18, 2007 | 34.13 | 34.36 | 33.50 | 34.00 | 669,200 | -0.30(-0.87%) |
May 17, 2007 | 33.17 | 34.47 | 33.02 | 34.30 | 934,900 | +1.13(+3.41%) |
May 16, 2007 | 32.65 | 33.20 | 32.35 | 33.17 | 552,100 | +0.52(+1.59%) |
May 15, 2007 | 33.38 | 33.53 | 32.51 | 32.65 | 625,900 | -0.57(-1.72%) |
May 14, 2007 | 33.76 | 33.87 | 33.05 | 33.22 | 446,600 | -0.54(-1.60%) |
May 11, 2007 | 34.05 | 34.63 | 33.50 | 33.76 | 543,200 | +0.03(+0.09%) |
May 10, 2007 | 35.36 | 35.37 | 33.61 | 33.73 | 1,347,700 | -1.93(-5.41%) |
May 09, 2007 | 35.39 | 35.77 | 34.71 | 35.66 | 557,500 | +0.33(+0.93%) |
May 08, 2007 | 34.75 | 35.40 | 34.09 | 35.33 | 487,900 | +0.37(+1.06%) |
May 07, 2007 | 35.40 | 35.70 | 34.89 | 34.96 | 541,500 | -0.44(-1.24%) |
May 04, 2007 | 35.60 | 35.87 | 35.12 | 35.40 | 763,100 | -0.20(-0.56%) |
May 03, 2007 | 35.44 | 36.24 | 35.21 | 35.60 | 916,710 | +0.35(+0.99%) |
May 02, 2007 | 35.23 | 35.50 | 35.01 | 35.25 | 890,000 | +0.15(+0.43%) |
May 01, 2007 | 34.99 | 35.55 | 33.80 | 35.10 | 1,139,010 | +0.29(+0.83%) |
Apr 30, 2007 | 35.18 | 35.47 | 34.70 | 34.81 | 1,225,000 | -0.27(-0.77%) |
Apr 27, 2007 | 36.10 | 36.45 | 35.01 | 35.08 | 1,694,306 | -1.86(-5.04%) |
Apr 26, 2007 | 34.96 | 38.72 | 33.81 | 36.94 | 5,126,494 | +4.38(+13.45%) |
Apr 25, 2007 | 33.11 | 33.25 | 32.21 | 32.56 | 1,242,200 | -0.44(-1.33%) |
Apr 24, 2007 | 33.40 | 33.64 | 32.32 | 33.00 | 716,100 | -0.39(-1.17%) |
Apr 23, 2007 | 33.76 | 33.94 | 33.07 | 33.39 | 535,600 | -0.31(-0.92%) |
Apr 20, 2007 | 33.75 | 34.18 | 33.42 | 33.70 | 944,600 | +0.57(+1.72%) |
Apr 19, 2007 | 33.25 | 34.12 | 32.88 | 33.13 | 931,600 | -0.42(-1.25%) |
Apr 18, 2007 | 33.04 | 33.85 | 32.00 | 33.55 | 1,209,720 | +0.51(+1.54%) |
Apr 17, 2007 | 32.80 | 33.52 | 32.75 | 33.04 | 768,600 | +0.66(+2.04%) |
Apr 16, 2007 | 31.98 | 32.61 | 31.89 | 32.38 | 662,500 | +0.70(+2.21%) |
Apr 13, 2007 | 32.30 | 32.45 | 31.49 | 31.68 | 1,009,100 | -0.62(-1.92%) |
Apr 12, 2007 | 31.00 | 32.38 | 30.56 | 32.30 | 1,431,000 | +1.30(+4.19%) |
Apr 11, 2007 | 31.49 | 31.49 | 30.65 | 31.00 | 1,110,200 | -0.48(-1.52%) |
Apr 10, 2007 | 31.24 | 31.55 | 31.04 | 31.48 | 733,700 | +0.17(+0.54%) |
Apr 09, 2007 | 31.31 | 31.49 | 30.90 | 31.31 | 513,400 | +0.04(+0.13%) |
Apr 05, 2007 | 31.20 | 31.51 | 30.75 | 31.27 | 615,500 | +0.34(+1.10%) |
Apr 04, 2007 | 31.83 | 31.83 | 30.86 | 30.93 | 769,100 | -0.90(-2.83%) |
Apr 03, 2007 | 31.09 | 32.12 | 31.00 | 31.83 | 1,040,100 | +0.60(+1.92%) |