Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.65 | 27.00 | 26.53 | 26.61 | 333,300 | +0.00(+0.00%) |
Jun 28, 2007 | 26.53 | 26.87 | 26.47 | 26.61 | 203,500 | +0.13(+0.49%) |
Jun 27, 2007 | 25.84 | 26.56 | 25.76 | 26.48 | 221,000 | +0.46(+1.77%) |
Jun 26, 2007 | 25.90 | 26.17 | 25.66 | 26.02 | 315,100 | +0.12(+0.46%) |
Jun 25, 2007 | 27.28 | 27.28 | 25.88 | 25.90 | 369,500 | -1.52(-5.54%) |
Jun 22, 2007 | 27.54 | 27.65 | 27.03 | 27.42 | 245,300 | -0.12(-0.44%) |
Jun 21, 2007 | 27.42 | 27.74 | 27.17 | 27.54 | 93,200 | +0.28(+1.03%) |
Jun 20, 2007 | 28.25 | 28.25 | 27.11 | 27.26 | 102,900 | -0.88(-3.13%) |
Jun 19, 2007 | 28.06 | 28.32 | 27.77 | 28.14 | 114,100 | -0.08(-0.28%) |
Jun 18, 2007 | 28.56 | 28.56 | 28.18 | 28.22 | 66,100 | -0.32(-1.12%) |
Jun 15, 2007 | 28.75 | 28.86 | 28.50 | 28.54 | 236,000 | +0.54(+1.93%) |
Jun 14, 2007 | 27.92 | 28.47 | 27.88 | 28.00 | 123,400 | +0.12(+0.43%) |
Jun 13, 2007 | 27.81 | 28.50 | 27.78 | 27.88 | 241,500 | +0.07(+0.25%) |
Jun 12, 2007 | 28.70 | 28.71 | 27.54 | 27.81 | 207,600 | -1.11(-3.84%) |
Jun 11, 2007 | 28.86 | 29.28 | 28.72 | 28.92 | 72,900 | -0.08(-0.28%) |
Jun 08, 2007 | 28.60 | 29.13 | 28.56 | 29.00 | 81,800 | +0.36(+1.26%) |
Jun 07, 2007 | 28.47 | 28.91 | 28.36 | 28.64 | 129,600 | +0.01(+0.03%) |
Jun 06, 2007 | 28.54 | 28.84 | 28.48 | 28.63 | 168,100 | +0.05(+0.17%) |
Jun 05, 2007 | 28.51 | 28.93 | 28.26 | 28.58 | 129,500 | -0.14(-0.49%) |
Jun 04, 2007 | 28.40 | 28.91 | 28.40 | 28.72 | 196,800 | +0.22(+0.77%) |
Jun 01, 2007 | 28.22 | 28.71 | 28.22 | 28.50 | 251,200 | +0.46(+1.64%) |
May 31, 2007 | 28.42 | 28.58 | 27.95 | 28.04 | 93,500 | -0.28(-0.99%) |
May 30, 2007 | 28.20 | 28.56 | 27.90 | 28.32 | 105,900 | -0.08(-0.28%) |
May 29, 2007 | 27.96 | 28.46 | 27.92 | 28.40 | 109,800 | +0.54(+1.94%) |
May 25, 2007 | 27.50 | 28.02 | 27.45 | 27.86 | 112,000 | +0.43(+1.57%) |
May 24, 2007 | 27.85 | 28.43 | 27.18 | 27.43 | 217,000 | -0.47(-1.68%) |
May 23, 2007 | 28.19 | 28.55 | 27.83 | 27.90 | 116,100 | -0.20(-0.71%) |
May 22, 2007 | 28.32 | 28.71 | 28.02 | 28.10 | 218,700 | -0.25(-0.88%) |
May 21, 2007 | 28.02 | 28.79 | 27.96 | 28.35 | 285,600 | +0.33(+1.18%) |
May 18, 2007 | 27.59 | 28.22 | 27.47 | 28.02 | 116,600 | +0.45(+1.63%) |
May 17, 2007 | 27.70 | 27.76 | 27.11 | 27.57 | 212,200 | -0.24(-0.86%) |
May 16, 2007 | 27.61 | 28.20 | 27.50 | 27.81 | 109,900 | +0.25(+0.91%) |
May 15, 2007 | 28.00 | 28.07 | 27.55 | 27.56 | 223,200 | -0.44(-1.57%) |
May 14, 2007 | 29.26 | 29.41 | 27.53 | 28.00 | 410,000 | -1.26(-4.31%) |
May 11, 2007 | 29.30 | 29.48 | 29.02 | 29.26 | 148,300 | +0.16(+0.55%) |
May 10, 2007 | 29.15 | 29.54 | 29.00 | 29.10 | 256,310 | -0.01(-0.03%) |
May 09, 2007 | 32.01 | 31.31 | 28.00 | 29.11 | 834,100 | -2.85(-8.92%) |
May 08, 2007 | 31.86 | 32.03 | 31.08 | 31.96 | 181,300 | +0.10(+0.31%) |
May 07, 2007 | 31.84 | 32.17 | 31.56 | 31.86 | 81,500 | +0.02(+0.06%) |
May 04, 2007 | 31.81 | 31.87 | 31.40 | 31.84 | 173,500 | +0.04(+0.13%) |
May 03, 2007 | 31.25 | 32.01 | 31.25 | 31.80 | 196,800 | +0.47(+1.50%) |
May 02, 2007 | 30.69 | 31.51 | 30.64 | 31.33 | 102,300 | +0.64(+2.09%) |
May 01, 2007 | 30.14 | 30.72 | 29.72 | 30.69 | 117,800 | +0.55(+1.82%) |
Apr 30, 2007 | 30.82 | 31.23 | 30.10 | 30.14 | 107,100 | -0.73(-2.36%) |
Apr 27, 2007 | 31.54 | 31.54 | 30.72 | 30.87 | 124,000 | -0.71(-2.25%) |
Apr 26, 2007 | 32.07 | 32.24 | 31.14 | 31.58 | 78,900 | -0.56(-1.74%) |
Apr 25, 2007 | 32.25 | 32.44 | 32.03 | 32.14 | 127,600 | +0.04(+0.12%) |
Apr 24, 2007 | 31.39 | 32.59 | 31.07 | 32.10 | 118,700 | +0.71(+2.26%) |
Apr 23, 2007 | 30.80 | 31.46 | 30.80 | 31.39 | 98,500 | +0.55(+1.78%) |
Apr 20, 2007 | 30.60 | 31.04 | 30.60 | 30.84 | 187,200 | +0.58(+1.92%) |
Apr 19, 2007 | 30.70 | 30.70 | 29.88 | 30.26 | 283,900 | -0.67(-2.17%) |
Apr 18, 2007 | 30.80 | 31.13 | 30.80 | 30.93 | 60,900 | +0.03(+0.10%) |
Apr 17, 2007 | 30.88 | 31.17 | 30.63 | 30.90 | 128,200 | -0.01(-0.03%) |
Apr 16, 2007 | 30.60 | 31.00 | 30.37 | 30.91 | 151,600 | +0.46(+1.51%) |
Apr 13, 2007 | 30.54 | 30.73 | 30.06 | 30.45 | 238,100 | -0.11(-0.36%) |
Apr 12, 2007 | 30.18 | 30.64 | 29.90 | 30.56 | 80,400 | +0.37(+1.23%) |
Apr 11, 2007 | 30.53 | 30.53 | 29.88 | 30.19 | 112,400 | -0.31(-1.02%) |
Apr 10, 2007 | 30.08 | 30.84 | 30.08 | 30.50 | 62,200 | +0.42(+1.40%) |
Apr 09, 2007 | 29.91 | 30.36 | 29.77 | 30.08 | 169,900 | +0.19(+0.64%) |
Apr 05, 2007 | 29.85 | 30.09 | 29.65 | 29.89 | 40,100 | +0.08(+0.27%) |
Apr 04, 2007 | 30.25 | 30.25 | 29.67 | 29.81 | 81,800 | -0.50(-1.65%) |
Apr 03, 2007 | 30.33 | 30.73 | 30.23 | 30.31 | 130,600 | +0.08(+0.26%) |