Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.61 | 27.80 | 27.41 | 27.57 | 650,633 | +0.01(+0.05%) |
Jun 28, 2007 | 27.67 | 27.75 | 27.45 | 27.55 | 611,380 | -0.14(-0.51%) |
Jun 27, 2007 | 27.73 | 27.82 | 27.57 | 27.70 | 563,560 | -0.24(-0.87%) |
Jun 26, 2007 | 27.95 | 28.22 | 27.81 | 27.94 | 433,495 | +0.04(+0.16%) |
Jun 25, 2007 | 27.59 | 28.02 | 27.47 | 27.89 | 507,992 | +0.30(+1.09%) |
Jun 22, 2007 | 27.90 | 28.16 | 27.57 | 27.59 | 541,441 | -0.33(-1.17%) |
Jun 21, 2007 | 27.68 | 27.93 | 27.39 | 27.92 | 450,630 | +0.19(+0.69%) |
Jun 20, 2007 | 28.49 | 28.49 | 27.71 | 27.73 | 767,769 | -0.79(-2.77%) |
Jun 19, 2007 | 28.46 | 28.61 | 28.07 | 28.52 | 410,131 | +0.01(+0.02%) |
Jun 18, 2007 | 28.76 | 28.85 | 28.49 | 28.51 | 441,128 | -0.14(-0.49%) |
Jun 15, 2007 | 28.63 | 28.84 | 28.55 | 28.65 | 507,640 | +0.16(+0.56%) |
Jun 14, 2007 | 28.21 | 28.70 | 28.21 | 28.49 | 624,464 | +0.37(+1.30%) |
Jun 13, 2007 | 27.76 | 28.18 | 27.61 | 28.13 | 437,078 | +0.40(+1.44%) |
Jun 12, 2007 | 27.63 | 27.97 | 27.47 | 27.73 | 574,308 | +0.04(+0.16%) |
Jun 11, 2007 | 27.77 | 27.94 | 27.57 | 27.68 | 613,405 | -0.20(-0.71%) |
Jun 08, 2007 | 27.64 | 27.89 | 27.14 | 27.88 | 577,267 | +0.15(+0.53%) |
Jun 07, 2007 | 28.22 | 28.29 | 27.73 | 27.73 | 1,034,751 | -0.49(-1.75%) |
Jun 06, 2007 | 29.49 | 29.49 | 27.89 | 28.23 | 1,556,099 | -1.45(-4.89%) |
Jun 05, 2007 | 29.33 | 29.90 | 29.31 | 29.68 | 504,369 | +0.32(+1.09%) |
Jun 04, 2007 | 29.15 | 29.43 | 28.90 | 29.36 | 648,296 | +0.08(+0.26%) |
Jun 01, 2007 | 29.56 | 29.76 | 29.15 | 29.28 | 903,285 | -0.28(-0.93%) |
May 31, 2007 | 29.91 | 29.91 | 29.41 | 29.56 | 633,499 | +0.00(+0.00%) |
May 30, 2007 | 29.34 | 29.56 | 29.11 | 29.56 | 556,395 | +0.12(+0.41%) |
May 29, 2007 | 29.53 | 29.65 | 29.34 | 29.44 | 308,727 | -0.08(-0.26%) |
May 25, 2007 | 29.44 | 29.70 | 29.38 | 29.51 | 440,972 | +0.22(+0.77%) |
May 24, 2007 | 29.47 | 29.67 | 29.27 | 29.29 | 463,714 | -0.20(-0.67%) |
May 23, 2007 | 29.79 | 29.88 | 29.47 | 29.49 | 280,534 | -0.30(-1.01%) |
May 22, 2007 | 29.97 | 30.10 | 29.69 | 29.79 | 345,644 | -0.28(-0.92%) |
May 21, 2007 | 29.81 | 30.06 | 29.65 | 30.06 | 364,803 | +0.21(+0.71%) |
May 18, 2007 | 29.66 | 29.88 | 29.66 | 29.85 | 328,977 | +0.23(+0.78%) |
May 17, 2007 | 29.83 | 29.85 | 29.60 | 29.62 | 423,215 | -0.26(-0.86%) |
May 16, 2007 | 29.55 | 29.89 | 29.50 | 29.88 | 387,233 | +0.35(+1.17%) |
May 15, 2007 | 29.79 | 29.87 | 29.47 | 29.53 | 471,814 | -0.27(-0.90%) |
May 14, 2007 | 29.69 | 29.88 | 29.59 | 29.80 | 455,770 | +0.15(+0.50%) |
May 11, 2007 | 29.62 | 29.84 | 29.49 | 29.65 | 338,011 | +0.03(+0.09%) |
May 10, 2007 | 29.91 | 29.97 | 29.59 | 29.63 | 251,094 | -0.35(-1.18%) |
May 09, 2007 | 29.76 | 30.09 | 29.73 | 29.98 | 366,984 | +0.18(+0.60%) |
May 08, 2007 | 29.77 | 29.89 | 29.38 | 29.80 | 561,379 | -0.09(-0.30%) |
May 07, 2007 | 29.94 | 30.14 | 29.87 | 29.89 | 430,069 | +0.07(+0.24%) |
May 04, 2007 | 30.08 | 30.08 | 29.59 | 29.82 | 504,447 | -0.14(-0.47%) |
May 03, 2007 | 30.08 | 30.22 | 29.87 | 29.96 | 750,712 | -0.13(-0.45%) |
May 02, 2007 | 29.45 | 30.23 | 29.44 | 30.10 | 1,122,837 | +0.65(+2.20%) |
May 01, 2007 | 28.87 | 30.37 | 28.87 | 29.45 | 1,655,540 | +0.58(+2.00%) |
Apr 30, 2007 | 29.47 | 29.47 | 28.81 | 28.87 | 484,809 | -0.54(-1.83%) |
Apr 27, 2007 | 29.21 | 29.64 | 29.21 | 29.41 | 359,440 | +0.06(+0.22%) |
Apr 26, 2007 | 29.51 | 29.56 | 29.21 | 29.35 | 359,663 | -0.20(-0.67%) |
Apr 25, 2007 | 29.40 | 29.58 | 29.26 | 29.54 | 538,482 | +0.21(+0.72%) |
Apr 24, 2007 | 29.30 | 29.42 | 29.08 | 29.33 | 327,263 | +0.03(+0.11%) |
Apr 23, 2007 | 29.26 | 29.44 | 29.24 | 29.30 | 407,327 | -0.02(-0.07%) |
Apr 20, 2007 | 29.44 | 29.61 | 29.29 | 29.32 | 439,259 | +0.02(+0.07%) |
Apr 19, 2007 | 29.27 | 29.47 | 29.02 | 29.30 | 452,966 | -0.17(-0.57%) |
Apr 18, 2007 | 29.88 | 29.92 | 29.35 | 29.47 | 598,919 | -0.47(-1.57%) |
Apr 17, 2007 | 29.41 | 30.33 | 29.41 | 29.94 | 891,291 | +0.49(+1.66%) |
Apr 16, 2007 | 29.00 | 29.55 | 29.00 | 29.45 | 594,713 | +0.54(+1.87%) |
Apr 13, 2007 | 28.70 | 29.00 | 28.65 | 28.91 | 484,898 | +0.22(+0.76%) |
Apr 12, 2007 | 28.86 | 28.86 | 28.54 | 28.69 | 550,787 | -0.23(-0.80%) |
Apr 11, 2007 | 28.98 | 29.16 | 28.78 | 28.92 | 449,695 | -0.06(-0.20%) |
Apr 10, 2007 | 28.49 | 29.18 | 28.49 | 28.98 | 631,474 | +0.46(+1.62%) |
Apr 09, 2007 | 28.67 | 28.76 | 28.50 | 28.52 | 514,338 | -0.15(-0.54%) |
Apr 05, 2007 | 28.73 | 28.92 | 28.65 | 28.67 | 341,594 | -0.12(-0.42%) |
Apr 04, 2007 | 29.01 | 29.09 | 28.75 | 28.79 | 364,180 | -0.17(-0.58%) |
Apr 03, 2007 | 28.57 | 29.27 | 28.57 | 28.96 | 803,595 | +0.46(+1.60%) |