Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.67 | 29.26 | 28.66 | 28.92 | 168,141 | +0.47(+1.66%) |
Jun 28, 2007 | 28.56 | 28.65 | 28.30 | 28.45 | 91,639 | -0.11(-0.39%) |
Jun 27, 2007 | 28.45 | 28.74 | 28.25 | 28.56 | 155,332 | +0.03(+0.09%) |
Jun 26, 2007 | 28.57 | 28.74 | 28.35 | 28.54 | 278,178 | +0.11(+0.39%) |
Jun 25, 2007 | 29.30 | 29.32 | 28.00 | 28.43 | 164,997 | -0.88(-2.99%) |
Jun 22, 2007 | 29.72 | 29.72 | 28.98 | 29.30 | 497,204 | -0.42(-1.42%) |
Jun 21, 2007 | 28.80 | 29.89 | 28.51 | 29.72 | 165,230 | +1.03(+3.59%) |
Jun 20, 2007 | 29.21 | 29.21 | 28.15 | 28.69 | 382,975 | -0.68(-2.31%) |
Jun 19, 2007 | 28.76 | 29.89 | 28.74 | 29.37 | 358,290 | +0.81(+2.83%) |
Jun 18, 2007 | 28.74 | 29.08 | 28.18 | 28.56 | 272,472 | -0.13(-0.45%) |
Jun 15, 2007 | 28.51 | 28.99 | 28.20 | 28.69 | 239,636 | +0.61(+2.17%) |
Jun 14, 2007 | 27.74 | 28.25 | 27.64 | 28.08 | 145,086 | +0.34(+1.24%) |
Jun 13, 2007 | 26.94 | 27.79 | 26.71 | 27.74 | 160,106 | +0.81(+3.00%) |
Jun 12, 2007 | 27.33 | 27.45 | 26.88 | 26.93 | 92,687 | -0.68(-2.46%) |
Jun 11, 2007 | 26.95 | 28.07 | 26.67 | 27.61 | 317,419 | +0.79(+2.95%) |
Jun 08, 2007 | 26.54 | 27.01 | 26.14 | 26.82 | 162,901 | +0.30(+1.13%) |
Jun 07, 2007 | 27.65 | 27.65 | 26.34 | 26.52 | 277,712 | -1.10(-3.98%) |
Jun 06, 2007 | 28.30 | 28.30 | 27.52 | 27.62 | 344,200 | -0.76(-2.66%) |
Jun 05, 2007 | 27.96 | 28.65 | 27.91 | 28.37 | 542,500 | +0.41(+1.47%) |
Jun 04, 2007 | 27.21 | 28.01 | 27.14 | 27.96 | 334,652 | +0.76(+2.78%) |
Jun 01, 2007 | 27.63 | 27.63 | 26.82 | 27.21 | 293,083 | -0.42(-1.52%) |
May 31, 2007 | 27.14 | 28.13 | 26.64 | 27.63 | 456,217 | +0.77(+2.88%) |
May 30, 2007 | 24.81 | 27.10 | 24.81 | 26.85 | 645,900 | +1.28(+5.00%) |
May 29, 2007 | 24.72 | 25.67 | 24.72 | 25.58 | 292,850 | +0.27(+1.05%) |
May 25, 2007 | 24.73 | 25.52 | 24.73 | 25.31 | 244,992 | +0.02(+0.07%) |
May 24, 2007 | 24.91 | 25.48 | 24.91 | 25.29 | 290,521 | +0.42(+1.69%) |
May 23, 2007 | 25.55 | 25.55 | 24.80 | 24.87 | 192,943 | -0.54(-2.13%) |
May 22, 2007 | 23.91 | 25.58 | 23.83 | 25.41 | 524,801 | +1.36(+5.64%) |
May 21, 2007 | 24.49 | 24.49 | 23.85 | 24.05 | 301,455 | -0.56(-2.27%) |
May 18, 2007 | 24.89 | 24.91 | 24.49 | 24.61 | 139,147 | -0.27(-1.10%) |
May 17, 2007 | 24.42 | 25.03 | 24.22 | 24.89 | 175,919 | +0.46(+1.90%) |
May 16, 2007 | 24.19 | 24.42 | 23.21 | 24.42 | 219,259 | +0.23(+0.96%) |
May 15, 2007 | 24.87 | 25.07 | 24.14 | 24.19 | 188,518 | -0.58(-2.36%) |
May 14, 2007 | 25.17 | 25.17 | 24.67 | 24.78 | 174,196 | -0.40(-1.57%) |
May 11, 2007 | 24.99 | 25.33 | 24.72 | 25.17 | 209,128 | +0.24(+0.96%) |
May 10, 2007 | 25.53 | 25.59 | 24.92 | 24.93 | 316,371 | -0.75(-2.91%) |
May 09, 2007 | 25.75 | 25.76 | 25.56 | 25.68 | 201,909 | -0.06(-0.23%) |
May 08, 2007 | 25.33 | 25.81 | 25.33 | 25.74 | 235,095 | +0.23(+0.91%) |
May 07, 2007 | 25.78 | 25.94 | 25.39 | 25.51 | 337,330 | -0.26(-1.00%) |
May 04, 2007 | 25.70 | 25.94 | 25.48 | 25.76 | 329,878 | +0.06(+0.23%) |
May 03, 2007 | 25.76 | 26.41 | 24.91 | 25.70 | 850,837 | +1.51(+6.25%) |
May 02, 2007 | 24.19 | 24.82 | 23.92 | 24.19 | 414,857 | -0.21(-0.84%) |
May 01, 2007 | 24.86 | 24.86 | 24.14 | 24.40 | 255,938 | -0.46(-1.83%) |
Apr 30, 2007 | 25.33 | 25.33 | 24.59 | 24.85 | 512,808 | -0.39(-1.53%) |
Apr 27, 2007 | 24.72 | 25.58 | 24.65 | 25.24 | 972,868 | +0.66(+2.69%) |
Apr 26, 2007 | 24.48 | 24.82 | 24.27 | 24.58 | 632,044 | +0.34(+1.38%) |
Apr 25, 2007 | 23.62 | 24.48 | 23.31 | 24.24 | 1,367,371 | +1.34(+5.85%) |
Apr 24, 2007 | 22.96 | 23.04 | 22.41 | 22.90 | 410,805 | +0.03(+0.15%) |
Apr 23, 2007 | 22.72 | 23.18 | 22.61 | 22.87 | 300,884 | +0.14(+0.60%) |
Apr 20, 2007 | 22.63 | 22.83 | 22.49 | 22.73 | 125,174 | +0.43(+1.93%) |
Apr 19, 2007 | 22.59 | 22.63 | 21.90 | 22.30 | 205,984 | -0.28(-1.25%) |
Apr 18, 2007 | 22.33 | 22.72 | 22.02 | 22.59 | 120,400 | +0.00(+0.00%) |
Apr 17, 2007 | 22.79 | 22.92 | 22.49 | 22.59 | 139,031 | -0.17(-0.75%) |
Apr 16, 2007 | 22.90 | 23.10 | 22.72 | 22.76 | 287,610 | +0.00(+0.00%) |
Apr 13, 2007 | 22.73 | 23.08 | 22.54 | 22.76 | 185,607 | +0.09(+0.38%) |
Apr 12, 2007 | 22.19 | 23.19 | 22.19 | 22.67 | 337,447 | +0.51(+2.29%) |
Apr 11, 2007 | 22.82 | 22.82 | 22.02 | 22.17 | 113,646 | -0.59(-2.60%) |
Apr 10, 2007 | 22.75 | 22.86 | 22.72 | 22.76 | 33,302 | +0.06(+0.26%) |
Apr 09, 2007 | 22.93 | 23.19 | 22.69 | 22.70 | 153,236 | -0.38(-1.64%) |
Apr 05, 2007 | 22.97 | 23.19 | 22.89 | 23.08 | 163,600 | +0.15(+0.64%) |
Apr 04, 2007 | 22.86 | 23.02 | 22.74 | 22.93 | 51,467 | -0.02(-0.07%) |
Apr 03, 2007 | 22.34 | 23.14 | 22.15 | 22.95 | 96,297 | +0.75(+3.37%) |