Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.04 | 28.33 | 27.52 | 27.77 | 436,174 | -0.14(-0.51%) |
Jun 28, 2007 | 27.74 | 28.42 | 27.67 | 27.91 | 480,018 | -0.12(-0.42%) |
Jun 27, 2007 | 26.65 | 28.19 | 26.60 | 28.03 | 447,891 | +1.12(+4.15%) |
Jun 26, 2007 | 27.16 | 27.20 | 26.52 | 26.91 | 652,938 | -0.16(-0.61%) |
Jun 25, 2007 | 27.70 | 27.82 | 26.88 | 27.08 | 496,460 | -0.62(-2.25%) |
Jun 22, 2007 | 28.08 | 28.15 | 27.66 | 27.70 | 737,792 | -0.49(-1.73%) |
Jun 21, 2007 | 27.88 | 28.37 | 27.37 | 28.19 | 395,542 | +0.13(+0.47%) |
Jun 20, 2007 | 29.01 | 29.01 | 27.91 | 28.06 | 418,976 | -0.94(-3.25%) |
Jun 19, 2007 | 28.90 | 29.16 | 28.58 | 29.00 | 380,802 | -0.08(-0.27%) |
Jun 18, 2007 | 29.57 | 29.57 | 28.97 | 29.08 | 323,540 | -0.50(-1.70%) |
Jun 15, 2007 | 29.96 | 29.96 | 29.29 | 29.58 | 525,563 | +0.41(+1.42%) |
Jun 14, 2007 | 29.56 | 29.63 | 29.00 | 29.17 | 363,037 | -0.43(-1.47%) |
Jun 13, 2007 | 29.17 | 29.90 | 29.01 | 29.60 | 335,824 | +0.55(+1.89%) |
Jun 12, 2007 | 29.41 | 29.44 | 28.87 | 29.05 | 454,127 | -0.40(-1.37%) |
Jun 11, 2007 | 29.79 | 30.09 | 29.26 | 29.45 | 282,530 | -0.42(-1.42%) |
Jun 08, 2007 | 29.68 | 29.92 | 29.38 | 29.88 | 330,343 | +0.24(+0.82%) |
Jun 07, 2007 | 30.35 | 30.53 | 29.63 | 29.63 | 523,484 | -1.24(-4.03%) |
Jun 06, 2007 | 30.36 | 31.02 | 30.12 | 30.88 | 510,445 | +0.41(+1.34%) |
Jun 05, 2007 | 30.92 | 30.99 | 30.38 | 30.47 | 521,406 | -0.70(-2.24%) |
Jun 04, 2007 | 30.92 | 31.17 | 30.87 | 31.17 | 363,982 | +0.08(+0.26%) |
Jun 01, 2007 | 31.23 | 31.35 | 30.70 | 31.09 | 911,279 | +0.00(+0.00%) |
May 31, 2007 | 30.59 | 31.55 | 30.59 | 31.09 | 813,386 | +0.03(+0.08%) |
May 30, 2007 | 29.80 | 31.14 | 29.80 | 31.06 | 624,780 | +1.13(+3.78%) |
May 29, 2007 | 29.13 | 30.11 | 29.13 | 29.93 | 671,270 | +1.33(+4.64%) |
May 25, 2007 | 28.80 | 29.76 | 28.52 | 28.60 | 1,089,491 | -0.03(-0.09%) |
May 24, 2007 | 28.43 | 28.66 | 28.26 | 28.63 | 826,047 | +0.09(+0.32%) |
May 23, 2007 | 28.52 | 29.04 | 28.42 | 28.54 | 413,307 | +0.10(+0.33%) |
May 22, 2007 | 28.65 | 28.66 | 28.20 | 28.44 | 424,079 | +0.21(+0.73%) |
May 21, 2007 | 28.39 | 28.79 | 28.21 | 28.24 | 608,527 | -0.16(-0.56%) |
May 18, 2007 | 28.54 | 28.55 | 28.07 | 28.39 | 315,413 | -0.13(-0.45%) |
May 17, 2007 | 28.74 | 28.89 | 28.49 | 28.52 | 401,212 | -0.35(-1.23%) |
May 16, 2007 | 29.10 | 29.11 | 28.41 | 28.88 | 198,810 | -0.31(-1.07%) |
May 15, 2007 | 29.63 | 29.82 | 28.80 | 29.19 | 411,795 | -0.32(-1.09%) |
May 14, 2007 | 29.70 | 29.95 | 29.46 | 29.51 | 363,793 | -0.40(-1.34%) |
May 11, 2007 | 29.20 | 29.92 | 29.20 | 29.91 | 842,678 | +1.07(+3.72%) |
May 10, 2007 | 28.79 | 28.99 | 28.57 | 28.84 | 372,486 | -0.11(-0.37%) |
May 09, 2007 | 28.68 | 29.43 | 28.68 | 28.94 | 367,195 | +0.22(+0.76%) |
May 08, 2007 | 28.15 | 28.93 | 28.05 | 28.73 | 549,186 | +0.45(+1.59%) |
May 07, 2007 | 28.34 | 28.57 | 28.06 | 28.28 | 211,661 | -0.14(-0.48%) |
May 04, 2007 | 28.23 | 28.43 | 27.84 | 28.42 | 303,318 | +0.16(+0.56%) |
May 03, 2007 | 28.47 | 28.60 | 28.26 | 28.26 | 196,543 | -0.15(-0.54%) |
May 02, 2007 | 28.16 | 28.88 | 27.96 | 28.41 | 162,148 | +0.19(+0.68%) |
May 01, 2007 | 28.65 | 28.65 | 27.96 | 28.22 | 212,606 | -0.33(-1.15%) |
Apr 30, 2007 | 29.66 | 29.71 | 28.47 | 28.55 | 345,273 | -1.13(-3.80%) |
Apr 27, 2007 | 29.51 | 29.76 | 29.34 | 29.67 | 343,761 | +0.03(+0.11%) |
Apr 26, 2007 | 29.53 | 29.75 | 29.29 | 29.64 | 164,567 | +0.05(+0.16%) |
Apr 25, 2007 | 29.70 | 29.76 | 29.37 | 29.60 | 188,794 | +0.04(+0.14%) |
Apr 24, 2007 | 29.88 | 29.99 | 29.40 | 29.55 | 190,873 | -0.31(-1.03%) |
Apr 23, 2007 | 29.58 | 30.06 | 29.58 | 29.86 | 202,401 | +0.30(+1.02%) |
Apr 20, 2007 | 29.68 | 30.35 | 29.06 | 29.56 | 366,817 | +0.37(+1.25%) |
Apr 19, 2007 | 29.24 | 29.37 | 29.02 | 29.19 | 178,967 | -0.23(-0.77%) |
Apr 18, 2007 | 29.71 | 29.76 | 29.19 | 29.42 | 386,849 | -0.42(-1.40%) |
Apr 17, 2007 | 29.69 | 30.02 | 29.62 | 29.84 | 177,077 | +0.12(+0.39%) |
Apr 16, 2007 | 29.85 | 30.44 | 29.47 | 29.72 | 224,512 | -0.01(-0.02%) |
Apr 13, 2007 | 29.39 | 29.74 | 29.28 | 29.73 | 644,056 | +0.31(+1.04%) |
Apr 12, 2007 | 29.61 | 29.61 | 29.13 | 29.42 | 294,058 | -0.28(-0.94%) |
Apr 11, 2007 | 30.12 | 30.12 | 29.45 | 29.70 | 395,164 | -0.64(-2.11%) |
Apr 10, 2007 | 30.17 | 30.74 | 30.17 | 30.34 | 304,263 | +0.22(+0.72%) |
Apr 09, 2007 | 30.32 | 30.33 | 30.10 | 30.12 | 202,401 | -0.26(-0.87%) |
Apr 05, 2007 | 30.43 | 30.57 | 30.31 | 30.39 | 259,096 | -0.10(-0.31%) |
Apr 04, 2007 | 30.29 | 30.48 | 30.12 | 30.48 | 281,963 | +0.14(+0.45%) |
Apr 03, 2007 | 30.13 | 30.38 | 30.00 | 30.35 | 324,674 | +0.28(+0.93%) |