Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.50 | 27.85 | 27.10 | 27.70 | 21,484 | +0.10(+0.36%) |
Jun 28, 2007 | 27.60 | 27.79 | 27.60 | 27.60 | 247,918 | -0.10(-0.36%) |
Jun 27, 2007 | 28.00 | 28.00 | 27.55 | 27.70 | 37,709 | -0.77(-2.70%) |
Jun 26, 2007 | 27.75 | 28.48 | 27.50 | 28.47 | 13,737 | +0.77(+2.78%) |
Jun 25, 2007 | 27.40 | 27.83 | 27.40 | 27.70 | 4,830 | +0.05(+0.18%) |
Jun 22, 2007 | 28.29 | 28.29 | 27.65 | 27.65 | 2,685 | -0.36(-1.29%) |
Jun 21, 2007 | 27.95 | 28.10 | 27.56 | 28.01 | 9,419 | +0.14(+0.50%) |
Jun 20, 2007 | 28.35 | 28.35 | 27.65 | 27.87 | 4,400 | -0.12(-0.43%) |
Jun 19, 2007 | 27.65 | 28.18 | 27.56 | 27.99 | 15,380 | +0.39(+1.41%) |
Jun 18, 2007 | 26.69 | 27.61 | 26.69 | 27.60 | 20,638 | +0.45(+1.66%) |
Jun 15, 2007 | 26.87 | 27.40 | 26.67 | 27.15 | 15,037 | +0.42(+1.57%) |
Jun 14, 2007 | 26.93 | 26.93 | 26.50 | 26.73 | 10,056 | +0.17(+0.64%) |
Jun 13, 2007 | 26.45 | 26.72 | 26.45 | 26.56 | 12,270 | +0.11(+0.42%) |
Jun 12, 2007 | 26.89 | 26.89 | 26.37 | 26.45 | 12,206 | +0.05(+0.19%) |
Jun 11, 2007 | 26.48 | 26.52 | 26.18 | 26.40 | 27,494 | +0.20(+0.76%) |
Jun 08, 2007 | 25.75 | 26.37 | 25.75 | 26.20 | 37,985 | +0.02(+0.08%) |
Jun 07, 2007 | 26.15 | 26.72 | 25.86 | 26.18 | 18,912 | +0.02(+0.08%) |
Jun 06, 2007 | 26.01 | 26.40 | 25.81 | 26.16 | 51,713 | -0.32(-1.21%) |
Jun 05, 2007 | 26.65 | 26.75 | 26.25 | 26.48 | 39,906 | -0.33(-1.23%) |
Jun 04, 2007 | 27.30 | 27.30 | 26.52 | 26.81 | 22,940 | -0.39(-1.43%) |
Jun 01, 2007 | 27.06 | 27.40 | 27.06 | 27.20 | 32,030 | -0.20(-0.73%) |
May 31, 2007 | 27.29 | 27.87 | 27.18 | 27.40 | 34,509 | +0.11(+0.40%) |
May 30, 2007 | 27.01 | 27.35 | 27.01 | 27.29 | 40,080 | -0.21(-0.76%) |
May 29, 2007 | 27.85 | 27.85 | 27.07 | 27.50 | 51,980 | -0.70(-2.48%) |
May 25, 2007 | 28.25 | 28.29 | 28.00 | 28.20 | 15,000 | +0.09(+0.32%) |
May 24, 2007 | 28.20 | 28.28 | 28.08 | 28.11 | 9,415 | +0.04(+0.14%) |
May 23, 2007 | 28.00 | 28.30 | 28.00 | 28.07 | 7,263 | +0.05(+0.18%) |
May 22, 2007 | 28.45 | 28.45 | 27.93 | 28.02 | 23,540 | -0.25(-0.88%) |
May 21, 2007 | 28.40 | 28.40 | 28.00 | 28.27 | 19,901 | +0.00(+0.00%) |
May 18, 2007 | 28.40 | 28.40 | 28.00 | 28.27 | 19,901 | -0.04(-0.14%) |
May 17, 2007 | 28.40 | 28.40 | 28.17 | 28.31 | 24,770 | -0.05(-0.18%) |
May 16, 2007 | 28.40 | 28.40 | 28.16 | 28.36 | 10,433 | +0.01(+0.04%) |
May 15, 2007 | 28.05 | 28.40 | 28.05 | 28.35 | 23,429 | +0.14(+0.50%) |
May 14, 2007 | 28.39 | 28.39 | 28.10 | 28.21 | 32,050 | +0.06(+0.21%) |
May 11, 2007 | 28.89 | 28.89 | 28.00 | 28.15 | 25,919 | -0.09(-0.32%) |
May 10, 2007 | 27.88 | 28.25 | 27.88 | 28.24 | 20,656 | +0.24(+0.86%) |
May 09, 2007 | 28.00 | 28.20 | 27.88 | 28.00 | 107,605 | -0.20(-0.71%) |
May 08, 2007 | 28.25 | 28.25 | 27.80 | 28.20 | 41,016 | -0.08(-0.28%) |
May 07, 2007 | 28.55 | 28.95 | 28.00 | 28.28 | 68,001 | -0.02(-0.07%) |
May 04, 2007 | 28.05 | 28.59 | 28.05 | 28.30 | 22,712 | +0.05(+0.18%) |
May 03, 2007 | 29.00 | 29.00 | 28.03 | 28.25 | 27,175 | -0.75(-2.59%) |
May 02, 2007 | 29.54 | 29.54 | 28.65 | 29.00 | 40,690 | +0.05(+0.17%) |
May 01, 2007 | 29.78 | 29.79 | 28.80 | 28.95 | 34,095 | -0.47(-1.60%) |
Apr 30, 2007 | 29.00 | 29.60 | 28.67 | 29.42 | 44,005 | +0.81(+2.83%) |
Apr 27, 2007 | 28.98 | 28.98 | 27.41 | 28.61 | 13,125 | -0.09(-0.31%) |
Apr 26, 2007 | 29.01 | 29.01 | 28.55 | 28.70 | 4,270 | -0.30(-1.03%) |
Apr 25, 2007 | 29.20 | 29.30 | 28.70 | 29.00 | 22,133 | -0.11(-0.38%) |
Apr 24, 2007 | 29.95 | 29.95 | 29.11 | 29.11 | 19,530 | -0.49(-1.66%) |
Apr 23, 2007 | 28.61 | 30.47 | 28.61 | 29.60 | 83,991 | +0.49(+1.68%) |
Apr 20, 2007 | 28.69 | 29.11 | 27.84 | 29.11 | 39,510 | +1.01(+3.59%) |
Apr 19, 2007 | 28.75 | 28.75 | 28.01 | 28.10 | 44,745 | -0.67(-2.33%) |
Apr 18, 2007 | 29.00 | 29.00 | 28.65 | 28.77 | 24,437 | +0.07(+0.24%) |
Apr 17, 2007 | 28.00 | 29.13 | 27.90 | 28.70 | 56,598 | +0.85(+3.05%) |
Apr 16, 2007 | 27.75 | 27.85 | 27.75 | 27.85 | 23,433 | +0.16(+0.58%) |
Apr 13, 2007 | 27.75 | 27.75 | 27.40 | 27.69 | 32,000 | +0.19(+0.69%) |
Apr 12, 2007 | 27.73 | 27.73 | 26.76 | 27.50 | 38,787 | +0.10(+0.36%) |
Apr 11, 2007 | 27.44 | 27.50 | 27.15 | 27.40 | 27,182 | -0.05(-0.18%) |
Apr 10, 2007 | 26.15 | 27.48 | 26.15 | 27.45 | 79,258 | +1.37(+5.25%) |
Apr 09, 2007 | 26.00 | 26.10 | 25.80 | 26.08 | 35,820 | +0.23(+0.89%) |
Apr 05, 2007 | 25.68 | 25.99 | 25.68 | 25.85 | 30,694 | +0.19(+0.74%) |
Apr 04, 2007 | 25.50 | 26.20 | 25.49 | 25.66 | 92,812 | +0.16(+0.63%) |
Apr 03, 2007 | 25.40 | 25.60 | 25.40 | 25.50 | 49,760 | +0.11(+0.43%) |