Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.68 | 29.03 | 28.11 | 28.46 | 894,294 | +0.06(+0.21%) |
Jun 28, 2007 | 29.53 | 29.94 | 28.22 | 28.40 | 1,045,409 | -0.36(-1.26%) |
Jun 27, 2007 | 28.39 | 29.19 | 27.96 | 28.76 | 1,048,097 | +0.33(+1.15%) |
Jun 26, 2007 | 29.62 | 29.79 | 28.12 | 28.43 | 925,951 | -0.72(-2.48%) |
Jun 25, 2007 | 29.76 | 30.04 | 29.16 | 29.16 | 746,017 | -0.96(-3.18%) |
Jun 22, 2007 | 30.26 | 30.26 | 29.55 | 30.12 | 765,130 | -0.13(-0.44%) |
Jun 21, 2007 | 30.02 | 30.43 | 29.55 | 30.25 | 816,497 | +0.21(+0.71%) |
Jun 20, 2007 | 30.74 | 30.85 | 29.87 | 30.04 | 820,529 | -0.96(-3.09%) |
Jun 19, 2007 | 31.08 | 31.27 | 30.65 | 30.99 | 630,441 | -0.15(-0.47%) |
Jun 18, 2007 | 31.09 | 31.23 | 30.44 | 31.14 | 540,250 | +0.01(+0.02%) |
Jun 15, 2007 | 31.03 | 31.42 | 30.87 | 31.13 | 647,016 | +0.45(+1.46%) |
Jun 14, 2007 | 30.26 | 30.86 | 30.25 | 30.69 | 1,011,961 | +0.64(+2.12%) |
Jun 13, 2007 | 29.27 | 30.14 | 29.21 | 30.05 | 881,303 | +1.16(+4.01%) |
Jun 12, 2007 | 28.98 | 29.53 | 28.82 | 28.89 | 775,732 | -0.70(-2.38%) |
Jun 11, 2007 | 29.08 | 29.69 | 28.77 | 29.59 | 1,057,355 | +0.90(+3.15%) |
Jun 08, 2007 | 27.64 | 28.92 | 27.54 | 28.69 | 1,077,066 | +0.71(+2.54%) |
Jun 07, 2007 | 28.98 | 28.83 | 27.66 | 27.98 | 805,597 | -0.75(-2.61%) |
Jun 06, 2007 | 28.80 | 29.12 | 28.50 | 28.73 | 808,732 | -0.40(-1.38%) |
Jun 05, 2007 | 28.25 | 29.35 | 28.22 | 29.13 | 712,718 | +0.67(+2.35%) |
Jun 04, 2007 | 28.36 | 28.51 | 28.02 | 28.46 | 563,246 | -0.13(-0.47%) |
Jun 01, 2007 | 28.64 | 28.78 | 28.39 | 28.60 | 1,239,678 | +0.31(+1.09%) |
May 31, 2007 | 28.12 | 28.59 | 28.12 | 28.29 | 803,207 | +0.44(+1.56%) |
May 30, 2007 | 26.71 | 28.05 | 26.23 | 27.85 | 1,133,659 | +0.60(+2.19%) |
May 29, 2007 | 27.55 | 27.72 | 27.13 | 27.26 | 566,680 | +0.42(+1.57%) |
May 25, 2007 | 26.52 | 26.86 | 26.31 | 26.83 | 477,385 | +0.92(+3.57%) |
May 24, 2007 | 26.71 | 26.89 | 25.65 | 25.91 | 1,347,467 | -0.92(-3.44%) |
May 23, 2007 | 27.21 | 27.31 | 26.72 | 26.83 | 742,732 | -0.12(-0.45%) |
May 22, 2007 | 26.66 | 27.96 | 26.66 | 26.95 | 600,875 | -0.98(-3.50%) |
May 21, 2007 | 27.86 | 28.29 | 27.77 | 27.93 | 299,744 | +0.23(+0.82%) |
May 18, 2007 | 27.30 | 27.71 | 27.02 | 27.71 | 593,052 | +0.59(+2.17%) |
May 17, 2007 | 26.93 | 27.18 | 26.45 | 27.12 | 613,520 | -0.16(-0.59%) |
May 16, 2007 | 27.60 | 27.60 | 26.82 | 27.28 | 492,168 | -0.38(-1.38%) |
May 15, 2007 | 27.79 | 27.99 | 27.26 | 27.66 | 553,838 | +0.33(+1.20%) |
May 14, 2007 | 28.60 | 29.33 | 27.19 | 27.33 | 900,118 | -1.23(-4.29%) |
May 11, 2007 | 27.52 | 28.59 | 27.52 | 28.56 | 726,246 | +0.93(+3.38%) |
May 10, 2007 | 28.00 | 28.03 | 27.42 | 27.62 | 1,251,325 | -0.19(-0.70%) |
May 09, 2007 | 27.36 | 28.09 | 27.34 | 27.82 | 751,990 | +0.62(+2.28%) |
May 08, 2007 | 27.16 | 27.24 | 26.83 | 27.20 | 703,908 | -0.33(-1.20%) |
May 07, 2007 | 27.92 | 28.15 | 27.46 | 27.53 | 651,943 | +0.11(+0.40%) |
May 04, 2007 | 27.31 | 27.50 | 26.97 | 27.42 | 916,842 | +0.55(+2.03%) |
May 03, 2007 | 26.75 | 26.93 | 25.54 | 26.87 | 1,759,382 | +0.58(+2.20%) |
May 02, 2007 | 25.52 | 26.38 | 25.46 | 26.29 | 1,003,449 | +0.75(+2.92%) |
May 01, 2007 | 25.45 | 25.79 | 25.31 | 25.55 | 535,173 | +0.09(+0.34%) |
Apr 30, 2007 | 25.89 | 26.08 | 25.42 | 25.46 | 753,483 | -0.14(-0.55%) |
Apr 27, 2007 | 25.45 | 25.70 | 25.25 | 25.60 | 609,117 | +0.04(+0.17%) |
Apr 26, 2007 | 26.00 | 26.26 | 25.56 | 25.56 | 1,048,142 | -0.68(-2.60%) |
Apr 25, 2007 | 25.92 | 26.29 | 25.74 | 26.24 | 860,099 | +0.55(+2.12%) |
Apr 24, 2007 | 25.17 | 25.95 | 25.11 | 25.69 | 983,739 | +0.43(+1.70%) |
Apr 23, 2007 | 25.37 | 25.60 | 25.07 | 25.26 | 777,673 | -0.21(-0.82%) |
Apr 20, 2007 | 25.78 | 26.01 | 25.41 | 25.47 | 704,505 | +0.03(+0.10%) |
Apr 19, 2007 | 25.35 | 25.54 | 25.09 | 25.44 | 1,005,839 | -0.56(-2.14%) |
Apr 18, 2007 | 26.02 | 26.07 | 25.55 | 26.00 | 882,199 | -0.18(-0.68%) |
Apr 17, 2007 | 26.45 | 26.45 | 25.75 | 26.18 | 1,303,588 | -0.09(-0.36%) |
Apr 16, 2007 | 25.19 | 26.31 | 25.10 | 26.27 | 1,536,831 | +1.29(+5.17%) |
Apr 13, 2007 | 24.39 | 25.08 | 24.28 | 24.98 | 614,911 | +0.66(+2.70%) |
Apr 12, 2007 | 24.53 | 24.55 | 24.22 | 24.32 | 554,585 | -0.15(-0.60%) |
Apr 11, 2007 | 24.85 | 24.95 | 24.40 | 24.47 | 898,027 | -0.12(-0.48%) |
Apr 10, 2007 | 25.01 | 25.06 | 24.44 | 24.59 | 961,042 | -0.11(-0.43%) |
Apr 09, 2007 | 24.27 | 24.85 | 24.19 | 24.69 | 1,470,233 | +0.54(+2.25%) |
Apr 05, 2007 | 24.25 | 24.48 | 24.15 | 24.15 | 637,310 | -0.16(-0.66%) |
Apr 04, 2007 | 24.25 | 24.32 | 23.71 | 24.31 | 938,345 | +0.16(+0.65%) |
Apr 03, 2007 | 23.82 | 24.43 | 23.68 | 24.16 | 768,714 | +0.44(+1.86%) |