Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.43 | 27.43 | 26.84 | 26.95 | 74,092 | +0.05(+0.19%) |
Jun 28, 2007 | 27.04 | 27.09 | 26.81 | 26.90 | 53,515 | -0.02(-0.07%) |
Jun 27, 2007 | 26.93 | 27.35 | 26.69 | 26.92 | 73,771 | -0.08(-0.30%) |
Jun 26, 2007 | 27.23 | 27.37 | 26.79 | 27.00 | 41,831 | +0.03(+0.11%) |
Jun 25, 2007 | 27.03 | 27.30 | 26.50 | 26.97 | 47,322 | +0.21(+0.78%) |
Jun 22, 2007 | 27.40 | 27.40 | 26.60 | 26.76 | 52,008 | -0.17(-0.63%) |
Jun 21, 2007 | 26.89 | 27.28 | 26.50 | 26.93 | 62,278 | +0.28(+1.05%) |
Jun 20, 2007 | 26.75 | 27.36 | 26.44 | 26.65 | 97,000 | -0.10(-0.37%) |
Jun 19, 2007 | 27.00 | 27.00 | 26.56 | 26.75 | 698,100 | -0.01(-0.04%) |
Jun 18, 2007 | 26.99 | 27.00 | 26.51 | 26.76 | 28,000 | -0.19(-0.71%) |
Jun 15, 2007 | 28.04 | 28.04 | 26.80 | 26.95 | 60,300 | -0.01(-0.04%) |
Jun 14, 2007 | 26.90 | 27.10 | 26.50 | 26.96 | 105,800 | +0.16(+0.60%) |
Jun 13, 2007 | 26.40 | 27.00 | 26.40 | 26.80 | 19,000 | +0.39(+1.48%) |
Jun 12, 2007 | 27.35 | 27.35 | 25.14 | 26.41 | 237,300 | -0.69(-2.55%) |
Jun 11, 2007 | 27.79 | 28.22 | 26.85 | 27.10 | 60,868 | -0.55(-1.99%) |
Jun 08, 2007 | 28.08 | 28.15 | 27.50 | 27.65 | 39,232 | -0.60(-2.12%) |
Jun 07, 2007 | 29.27 | 29.28 | 28.09 | 28.25 | 47,163 | -0.77(-2.65%) |
Jun 06, 2007 | 29.76 | 29.76 | 28.81 | 29.02 | 79,279 | -0.74(-2.49%) |
Jun 05, 2007 | 30.00 | 30.11 | 29.65 | 29.76 | 93,048 | -0.16(-0.53%) |
Jun 04, 2007 | 29.36 | 30.12 | 29.10 | 29.92 | 23,355 | +0.31(+1.05%) |
Jun 01, 2007 | 30.20 | 30.20 | 29.39 | 29.61 | 31,167 | -0.07(-0.24%) |
May 31, 2007 | 29.65 | 30.42 | 28.92 | 29.68 | 75,723 | +0.12(+0.41%) |
May 30, 2007 | 28.23 | 29.75 | 28.22 | 29.56 | 57,219 | +0.95(+3.32%) |
May 29, 2007 | 28.24 | 28.77 | 27.65 | 28.61 | 44,102 | +0.69(+2.47%) |
May 25, 2007 | 27.84 | 28.24 | 27.75 | 27.92 | 22,849 | -0.04(-0.14%) |
May 24, 2007 | 28.48 | 28.48 | 27.60 | 27.96 | 20,995 | -0.12(-0.43%) |
May 23, 2007 | 27.93 | 28.27 | 27.70 | 28.08 | 175,917 | +0.24(+0.86%) |
May 22, 2007 | 28.00 | 28.00 | 27.79 | 27.84 | 81,254 | -0.16(-0.57%) |
May 21, 2007 | 27.71 | 28.00 | 27.59 | 28.00 | 33,918 | +0.08(+0.29%) |
May 18, 2007 | 27.90 | 28.04 | 27.62 | 27.92 | 17,780 | -0.08(-0.29%) |
May 17, 2007 | 28.36 | 28.55 | 27.87 | 28.00 | 21,945 | -0.19(-0.67%) |
May 16, 2007 | 27.74 | 28.20 | 27.53 | 28.19 | 25,526 | +0.30(+1.08%) |
May 15, 2007 | 27.63 | 27.90 | 27.16 | 27.89 | 112,554 | +0.03(+0.11%) |
May 14, 2007 | 27.90 | 27.90 | 27.33 | 27.86 | 42,667 | +0.00(+0.00%) |
May 11, 2007 | 27.74 | 28.60 | 27.29 | 27.86 | 46,691 | +0.21(+0.76%) |
May 10, 2007 | 27.80 | 27.82 | 27.32 | 27.65 | 54,779 | -0.06(-0.22%) |
May 09, 2007 | 27.92 | 28.00 | 27.44 | 27.71 | 44,236 | -0.17(-0.61%) |
May 08, 2007 | 27.70 | 28.31 | 27.25 | 27.88 | 48,551 | +0.18(+0.65%) |
May 07, 2007 | 27.69 | 27.95 | 27.22 | 27.70 | 64,586 | +0.20(+0.73%) |
May 04, 2007 | 27.75 | 27.93 | 27.19 | 27.50 | 104,722 | -0.35(-1.26%) |
May 03, 2007 | 28.20 | 28.20 | 27.40 | 27.85 | 55,341 | -0.15(-0.54%) |
May 02, 2007 | 27.82 | 28.38 | 27.34 | 28.00 | 136,263 | +0.30(+1.08%) |
May 01, 2007 | 27.76 | 28.00 | 27.43 | 27.70 | 64,935 | -0.05(-0.18%) |
Apr 30, 2007 | 27.32 | 27.90 | 27.23 | 27.75 | 45,045 | +0.23(+0.84%) |
Apr 27, 2007 | 27.53 | 27.91 | 27.06 | 27.52 | 34,489 | -0.24(-0.86%) |
Apr 26, 2007 | 27.13 | 27.79 | 27.06 | 27.76 | 28,573 | +0.36(+1.31%) |
Apr 25, 2007 | 27.51 | 27.86 | 27.25 | 27.40 | 178,535 | -0.57(-2.04%) |
Apr 24, 2007 | 27.75 | 27.99 | 27.28 | 27.97 | 156,722 | +0.13(+0.47%) |
Apr 23, 2007 | 27.75 | 27.91 | 27.30 | 27.84 | 103,043 | +0.09(+0.32%) |
Apr 20, 2007 | 27.75 | 28.00 | 27.64 | 27.75 | 29,731 | -0.07(-0.25%) |
Apr 19, 2007 | 27.75 | 27.93 | 27.66 | 27.82 | 32,707 | +0.05(+0.18%) |
Apr 18, 2007 | 27.70 | 27.87 | 27.50 | 27.77 | 64,552 | +0.24(+0.87%) |
Apr 17, 2007 | 28.00 | 28.10 | 27.50 | 27.53 | 44,229 | -0.37(-1.33%) |
Apr 16, 2007 | 27.60 | 27.96 | 27.56 | 27.90 | 32,239 | +0.05(+0.18%) |
Apr 13, 2007 | 27.50 | 28.01 | 27.42 | 27.85 | 195,992 | -0.10(-0.36%) |
Apr 12, 2007 | 27.50 | 27.95 | 27.34 | 27.95 | 784,240 | -0.06(-0.21%) |
Apr 11, 2007 | 28.00 | 28.35 | 27.87 | 28.01 | 31,026 | -0.04(-0.14%) |
Apr 10, 2007 | 28.25 | 28.25 | 27.05 | 28.05 | 44,160 | +0.20(+0.72%) |
Apr 09, 2007 | 27.24 | 28.10 | 27.00 | 27.85 | 37,389 | +0.44(+1.61%) |
Apr 05, 2007 | 27.84 | 28.04 | 27.23 | 27.41 | 35,808 | -0.19(-0.69%) |
Apr 04, 2007 | 27.90 | 28.22 | 26.95 | 27.60 | 40,452 | -0.35(-1.25%) |
Apr 03, 2007 | 27.68 | 28.85 | 27.68 | 27.95 | 52,779 | +0.20(+0.72%) |