Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.25 | 29.33 | 28.57 | 28.57 | 199,082 | -0.50(-1.71%) |
Jun 28, 2007 | 29.17 | 29.34 | 28.72 | 29.07 | 98,810 | -0.04(-0.13%) |
Jun 27, 2007 | 28.54 | 29.16 | 28.52 | 29.11 | 130,335 | +0.44(+1.54%) |
Jun 26, 2007 | 28.75 | 28.83 | 28.44 | 28.67 | 131,735 | +0.03(+0.11%) |
Jun 25, 2007 | 28.68 | 29.07 | 28.51 | 28.64 | 220,758 | -0.13(-0.46%) |
Jun 22, 2007 | 29.00 | 29.09 | 28.58 | 28.77 | 504,152 | -0.25(-0.85%) |
Jun 21, 2007 | 29.06 | 29.19 | 28.74 | 29.02 | 141,520 | -0.15(-0.50%) |
Jun 20, 2007 | 29.79 | 29.79 | 29.15 | 29.16 | 114,966 | -0.52(-1.75%) |
Jun 19, 2007 | 29.46 | 29.73 | 29.38 | 29.68 | 107,611 | +0.12(+0.42%) |
Jun 18, 2007 | 29.74 | 29.88 | 29.47 | 29.56 | 123,869 | -0.16(-0.55%) |
Jun 15, 2007 | 29.95 | 30.05 | 29.64 | 29.72 | 302,448 | +0.22(+0.76%) |
Jun 14, 2007 | 29.68 | 29.95 | 29.49 | 29.50 | 143,611 | -0.22(-0.76%) |
Jun 13, 2007 | 29.43 | 29.85 | 29.30 | 29.72 | 205,288 | +0.30(+1.03%) |
Jun 12, 2007 | 29.68 | 29.74 | 29.33 | 29.42 | 168,256 | -0.43(-1.45%) |
Jun 11, 2007 | 29.77 | 29.99 | 29.64 | 29.85 | 107,636 | +0.02(+0.05%) |
Jun 08, 2007 | 29.45 | 29.92 | 29.17 | 29.84 | 187,693 | +0.31(+1.05%) |
Jun 07, 2007 | 30.07 | 30.23 | 29.53 | 29.53 | 213,840 | -0.52(-1.73%) |
Jun 06, 2007 | 30.05 | 30.17 | 29.83 | 30.05 | 188,257 | -0.05(-0.18%) |
Jun 05, 2007 | 30.28 | 30.31 | 29.98 | 30.10 | 153,568 | -0.29(-0.94%) |
Jun 04, 2007 | 30.42 | 30.52 | 30.15 | 30.39 | 148,838 | -0.07(-0.23%) |
Jun 01, 2007 | 30.05 | 30.64 | 29.98 | 30.46 | 461,522 | +0.53(+1.79%) |
May 31, 2007 | 29.89 | 30.05 | 29.85 | 29.92 | 260,777 | +0.05(+0.18%) |
May 30, 2007 | 29.50 | 29.92 | 29.50 | 29.87 | 265,718 | +0.12(+0.42%) |
May 29, 2007 | 29.80 | 29.85 | 29.55 | 29.74 | 197,384 | -0.04(-0.13%) |
May 25, 2007 | 29.73 | 29.92 | 29.57 | 29.78 | 178,865 | +0.12(+0.39%) |
May 24, 2007 | 29.81 | 29.98 | 29.54 | 29.67 | 411,515 | -0.20(-0.67%) |
May 23, 2007 | 30.30 | 30.30 | 29.84 | 29.87 | 389,422 | -0.36(-1.20%) |
May 22, 2007 | 30.19 | 30.41 | 30.12 | 30.23 | 192,067 | -0.03(-0.10%) |
May 21, 2007 | 30.26 | 30.41 | 30.17 | 30.26 | 178,892 | -0.09(-0.28%) |
May 18, 2007 | 30.59 | 30.59 | 30.28 | 30.35 | 121,035 | -0.22(-0.73%) |
May 17, 2007 | 30.67 | 30.77 | 30.37 | 30.57 | 142,802 | -0.14(-0.45%) |
May 16, 2007 | 30.78 | 30.81 | 30.56 | 30.71 | 325,600 | -0.02(-0.08%) |
May 15, 2007 | 30.99 | 31.27 | 30.73 | 30.74 | 156,872 | -0.22(-0.73%) |
May 14, 2007 | 31.12 | 31.33 | 30.84 | 30.96 | 170,127 | -0.25(-0.79%) |
May 11, 2007 | 30.97 | 31.26 | 30.89 | 31.21 | 89,453 | +0.37(+1.21%) |
May 10, 2007 | 31.74 | 31.74 | 30.83 | 30.84 | 212,004 | -0.88(-2.79%) |
May 09, 2007 | 31.58 | 31.86 | 31.52 | 31.72 | 139,561 | -0.06(-0.20%) |
May 08, 2007 | 31.23 | 32.32 | 31.07 | 31.78 | 282,716 | +0.41(+1.31%) |
May 07, 2007 | 31.54 | 31.54 | 31.32 | 31.37 | 100,512 | -0.17(-0.54%) |
May 04, 2007 | 31.35 | 31.61 | 31.33 | 31.54 | 202,559 | +0.17(+0.54%) |
May 03, 2007 | 31.05 | 31.44 | 30.96 | 31.37 | 391,488 | +0.38(+1.23%) |
May 02, 2007 | 30.61 | 31.12 | 30.54 | 30.99 | 172,330 | +0.38(+1.24%) |
May 01, 2007 | 30.43 | 30.61 | 30.17 | 30.61 | 137,372 | +0.29(+0.97%) |
Apr 30, 2007 | 30.98 | 31.05 | 30.30 | 30.32 | 329,941 | -0.59(-1.91%) |
Apr 27, 2007 | 31.01 | 31.14 | 30.62 | 30.91 | 206,540 | -0.07(-0.23%) |
Apr 26, 2007 | 30.51 | 31.05 | 30.19 | 30.98 | 216,799 | +0.36(+1.19%) |
Apr 25, 2007 | 29.80 | 30.73 | 29.80 | 30.61 | 218,474 | +0.88(+2.95%) |
Apr 24, 2007 | 29.64 | 29.85 | 29.33 | 29.74 | 136,268 | +0.15(+0.50%) |
Apr 23, 2007 | 29.82 | 29.82 | 29.57 | 29.59 | 56,618 | -0.32(-1.06%) |
Apr 20, 2007 | 29.78 | 29.91 | 29.49 | 29.91 | 132,562 | +0.44(+1.50%) |
Apr 19, 2007 | 29.68 | 29.68 | 29.12 | 29.47 | 198,020 | -0.12(-0.39%) |
Apr 18, 2007 | 29.86 | 29.86 | 29.57 | 29.58 | 91,800 | -0.16(-0.55%) |
Apr 17, 2007 | 29.88 | 29.93 | 29.61 | 29.74 | 163,934 | -0.17(-0.57%) |
Apr 16, 2007 | 29.05 | 29.92 | 29.05 | 29.92 | 245,138 | +0.93(+3.21%) |
Apr 13, 2007 | 28.77 | 28.99 | 28.68 | 28.99 | 380,280 | +0.17(+0.59%) |
Apr 12, 2007 | 28.77 | 28.82 | 28.55 | 28.81 | 78,256 | +0.00(+0.00%) |
Apr 11, 2007 | 29.10 | 29.14 | 28.68 | 28.81 | 180,657 | -0.32(-1.09%) |
Apr 10, 2007 | 28.89 | 29.30 | 28.89 | 29.13 | 102,134 | +0.18(+0.62%) |
Apr 09, 2007 | 29.06 | 29.09 | 28.80 | 28.95 | 107,073 | -0.10(-0.35%) |
Apr 05, 2007 | 29.38 | 29.44 | 28.94 | 29.05 | 223,096 | -0.29(-1.00%) |
Apr 04, 2007 | 29.50 | 29.68 | 29.31 | 29.35 | 154,460 | -0.19(-0.66%) |
Apr 03, 2007 | 29.22 | 29.70 | 29.21 | 29.54 | 223,227 | +0.36(+1.22%) |