Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.00 | 28.40 | 27.68 | 27.91 | 475,859 | -0.07(-0.25%) |
Jun 28, 2007 | 28.04 | 28.23 | 27.85 | 27.98 | 283,188 | +0.03(+0.12%) |
Jun 27, 2007 | 27.30 | 28.00 | 27.13 | 27.95 | 514,815 | +0.51(+1.85%) |
Jun 26, 2007 | 27.47 | 27.64 | 27.23 | 27.44 | 285,646 | -0.03(-0.10%) |
Jun 25, 2007 | 27.52 | 27.81 | 27.26 | 27.47 | 355,423 | -0.02(-0.07%) |
Jun 22, 2007 | 27.54 | 27.78 | 27.29 | 27.49 | 475,407 | -0.21(-0.76%) |
Jun 21, 2007 | 27.55 | 27.78 | 27.30 | 27.70 | 325,709 | +0.06(+0.21%) |
Jun 20, 2007 | 28.04 | 28.04 | 27.61 | 27.65 | 265,722 | -0.36(-1.29%) |
Jun 19, 2007 | 27.74 | 28.04 | 27.54 | 28.01 | 348,145 | +0.11(+0.41%) |
Jun 18, 2007 | 27.90 | 28.07 | 27.67 | 27.89 | 168,783 | +0.04(+0.13%) |
Jun 15, 2007 | 27.69 | 28.00 | 27.59 | 27.86 | 463,046 | +0.49(+1.78%) |
Jun 14, 2007 | 27.25 | 27.61 | 27.25 | 27.37 | 320,343 | +0.09(+0.34%) |
Jun 13, 2007 | 27.01 | 27.38 | 26.90 | 27.28 | 428,846 | +0.31(+1.15%) |
Jun 12, 2007 | 27.21 | 27.37 | 26.89 | 26.97 | 286,635 | -0.37(-1.35%) |
Jun 11, 2007 | 27.39 | 27.53 | 27.23 | 27.34 | 236,822 | -0.18(-0.65%) |
Jun 08, 2007 | 27.26 | 27.72 | 27.24 | 27.52 | 524,152 | +0.36(+1.33%) |
Jun 07, 2007 | 27.64 | 27.82 | 27.15 | 27.15 | 691,958 | -0.67(-2.40%) |
Jun 06, 2007 | 27.93 | 27.93 | 27.43 | 27.82 | 635,709 | -0.33(-1.16%) |
Jun 05, 2007 | 28.38 | 28.43 | 27.97 | 28.15 | 417,482 | -0.43(-1.49%) |
Jun 04, 2007 | 28.56 | 28.67 | 28.28 | 28.57 | 455,711 | -0.03(-0.11%) |
Jun 01, 2007 | 28.40 | 28.83 | 28.23 | 28.61 | 766,422 | +0.26(+0.93%) |
May 31, 2007 | 28.03 | 28.46 | 28.02 | 28.34 | 546,807 | +0.27(+0.96%) |
May 30, 2007 | 27.32 | 28.11 | 27.26 | 28.07 | 589,015 | +0.63(+2.31%) |
May 29, 2007 | 27.27 | 27.64 | 27.18 | 27.44 | 487,551 | +0.26(+0.96%) |
May 25, 2007 | 27.00 | 27.26 | 27.00 | 27.18 | 257,133 | +0.13(+0.48%) |
May 24, 2007 | 27.19 | 27.40 | 26.97 | 27.05 | 400,136 | -0.20(-0.72%) |
May 23, 2007 | 27.37 | 27.57 | 27.12 | 27.24 | 469,812 | -0.02(-0.07%) |
May 22, 2007 | 26.89 | 27.52 | 26.88 | 27.26 | 505,040 | +0.28(+1.04%) |
May 21, 2007 | 26.60 | 27.09 | 26.60 | 26.98 | 401,196 | +0.30(+1.13%) |
May 18, 2007 | 26.39 | 26.76 | 26.08 | 26.68 | 481,752 | +0.29(+1.10%) |
May 17, 2007 | 26.20 | 26.42 | 25.98 | 26.39 | 350,315 | +0.19(+0.73%) |
May 16, 2007 | 26.01 | 26.20 | 25.95 | 26.20 | 302,672 | +0.33(+1.26%) |
May 15, 2007 | 25.95 | 26.47 | 25.82 | 25.87 | 370,382 | -0.14(-0.53%) |
May 14, 2007 | 26.20 | 26.26 | 25.93 | 26.01 | 479,968 | -0.29(-1.10%) |
May 11, 2007 | 26.17 | 26.48 | 26.13 | 26.30 | 328,674 | -0.01(-0.03%) |
May 10, 2007 | 26.27 | 26.49 | 26.13 | 26.31 | 506,149 | -0.09(-0.34%) |
May 09, 2007 | 26.20 | 26.58 | 26.06 | 26.40 | 371,170 | +0.22(+0.85%) |
May 08, 2007 | 26.03 | 26.23 | 25.75 | 26.17 | 541,500 | +0.06(+0.22%) |
May 07, 2007 | 26.14 | 26.28 | 26.00 | 26.12 | 481,120 | -0.02(-0.06%) |
May 04, 2007 | 26.04 | 26.13 | 25.91 | 26.13 | 482,751 | +0.09(+0.33%) |
May 03, 2007 | 26.01 | 26.17 | 25.66 | 26.05 | 461,001 | +0.07(+0.28%) |
May 02, 2007 | 25.37 | 26.23 | 25.33 | 25.98 | 729,243 | +0.57(+2.26%) |
May 01, 2007 | 25.43 | 25.49 | 24.90 | 25.40 | 753,254 | -0.04(-0.16%) |
Apr 30, 2007 | 25.94 | 26.23 | 25.42 | 25.44 | 753,052 | -0.52(-1.99%) |
Apr 27, 2007 | 26.05 | 26.82 | 25.13 | 25.96 | 1,409,606 | -0.33(-1.24%) |
Apr 26, 2007 | 26.06 | 26.44 | 25.67 | 26.28 | 736,450 | +0.14(+0.53%) |
Apr 25, 2007 | 25.76 | 26.22 | 25.73 | 26.15 | 678,340 | +0.48(+1.87%) |
Apr 24, 2007 | 26.60 | 26.60 | 25.56 | 25.67 | 1,244,216 | -0.87(-3.29%) |
Apr 23, 2007 | 26.08 | 26.68 | 26.06 | 26.54 | 685,118 | +0.37(+1.40%) |
Apr 20, 2007 | 26.52 | 26.54 | 26.11 | 26.17 | 689,973 | -0.07(-0.28%) |
Apr 19, 2007 | 26.28 | 26.46 | 26.24 | 26.25 | 414,455 | -0.26(-1.00%) |
Apr 18, 2007 | 26.53 | 26.69 | 26.30 | 26.51 | 282,217 | -0.11(-0.40%) |
Apr 17, 2007 | 26.81 | 26.81 | 26.46 | 26.62 | 274,095 | -0.21(-0.77%) |
Apr 16, 2007 | 26.47 | 26.85 | 26.43 | 26.82 | 346,047 | +0.41(+1.55%) |
Apr 13, 2007 | 26.52 | 26.52 | 26.14 | 26.41 | 600,164 | +0.02(+0.06%) |
Apr 12, 2007 | 25.87 | 26.43 | 25.76 | 26.40 | 723,973 | +0.41(+1.58%) |
Apr 11, 2007 | 26.06 | 26.17 | 25.82 | 25.99 | 555,271 | -0.02(-0.06%) |
Apr 10, 2007 | 25.82 | 26.09 | 25.76 | 26.00 | 386,375 | +0.01(+0.05%) |
Apr 09, 2007 | 25.87 | 26.16 | 25.84 | 25.99 | 449,991 | +0.12(+0.47%) |
Apr 05, 2007 | 26.03 | 26.05 | 25.82 | 25.87 | 394,300 | -0.20(-0.75%) |
Apr 04, 2007 | 25.80 | 26.17 | 25.73 | 26.06 | 482,535 | +0.13(+0.52%) |
Apr 03, 2007 | 25.65 | 26.13 | 25.54 | 25.93 | 609,838 | +0.32(+1.24%) |