Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.16 | 27.46 | 26.66 | 26.70 | 327,301 | -0.32(-1.17%) |
Jun 28, 2007 | 26.99 | 27.22 | 26.78 | 27.02 | 291,722 | +0.09(+0.32%) |
Jun 27, 2007 | 26.47 | 27.00 | 26.14 | 26.93 | 198,659 | +0.47(+1.76%) |
Jun 26, 2007 | 26.66 | 27.10 | 26.45 | 26.47 | 327,934 | -0.20(-0.74%) |
Jun 25, 2007 | 26.81 | 27.03 | 26.35 | 26.66 | 356,929 | -0.26(-0.97%) |
Jun 22, 2007 | 27.28 | 27.49 | 26.42 | 26.92 | 745,132 | -0.46(-1.67%) |
Jun 21, 2007 | 27.23 | 27.63 | 27.03 | 27.38 | 349,459 | -0.05(-0.17%) |
Jun 20, 2007 | 28.35 | 28.39 | 27.35 | 27.43 | 342,242 | -0.96(-3.39%) |
Jun 19, 2007 | 28.46 | 28.54 | 28.19 | 28.39 | 299,699 | -0.21(-0.75%) |
Jun 18, 2007 | 29.04 | 29.16 | 28.52 | 28.61 | 166,499 | -0.44(-1.52%) |
Jun 15, 2007 | 28.54 | 30.19 | 28.29 | 29.05 | 761,719 | +1.22(+4.37%) |
Jun 14, 2007 | 27.63 | 27.93 | 27.63 | 27.83 | 529,000 | +0.20(+0.71%) |
Jun 13, 2007 | 27.47 | 27.80 | 27.33 | 27.63 | 318,944 | +0.24(+0.89%) |
Jun 12, 2007 | 27.89 | 28.00 | 27.33 | 27.39 | 230,693 | -0.65(-2.31%) |
Jun 11, 2007 | 28.15 | 28.33 | 27.94 | 28.04 | 257,536 | -0.28(-0.98%) |
Jun 08, 2007 | 27.96 | 28.40 | 27.94 | 28.31 | 246,393 | +0.26(+0.93%) |
Jun 07, 2007 | 29.09 | 29.09 | 27.79 | 28.05 | 440,971 | -1.23(-4.21%) |
Jun 06, 2007 | 29.34 | 29.44 | 29.02 | 29.29 | 304,763 | -0.17(-0.56%) |
Jun 05, 2007 | 30.15 | 30.22 | 29.24 | 29.45 | 338,570 | -0.89(-2.94%) |
Jun 04, 2007 | 30.05 | 30.42 | 29.73 | 30.34 | 204,864 | +0.27(+0.89%) |
Jun 01, 2007 | 30.13 | 30.33 | 29.82 | 30.08 | 589,648 | -0.06(-0.21%) |
May 31, 2007 | 30.73 | 30.80 | 30.14 | 30.14 | 453,790 | -0.59(-1.93%) |
May 30, 2007 | 30.51 | 30.79 | 30.08 | 30.73 | 487,343 | +0.22(+0.72%) |
May 29, 2007 | 29.90 | 30.64 | 29.90 | 30.51 | 323,502 | +0.76(+2.55%) |
May 25, 2007 | 30.01 | 30.13 | 29.52 | 29.75 | 165,233 | -0.10(-0.34%) |
May 24, 2007 | 30.72 | 30.84 | 29.78 | 29.85 | 351,105 | -0.85(-2.75%) |
May 23, 2007 | 30.92 | 31.01 | 30.53 | 30.70 | 262,347 | -0.14(-0.46%) |
May 22, 2007 | 30.87 | 31.01 | 30.63 | 30.84 | 186,371 | -0.15(-0.48%) |
May 21, 2007 | 30.79 | 31.20 | 30.68 | 30.99 | 172,070 | +0.10(+0.33%) |
May 18, 2007 | 30.57 | 31.06 | 30.35 | 30.89 | 259,308 | +0.43(+1.43%) |
May 17, 2007 | 30.84 | 30.84 | 30.34 | 30.45 | 272,730 | -0.39(-1.25%) |
May 16, 2007 | 30.53 | 30.98 | 30.47 | 30.84 | 415,932 | +0.44(+1.45%) |
May 15, 2007 | 29.74 | 30.53 | 29.64 | 30.40 | 544,953 | +0.69(+2.31%) |
May 14, 2007 | 30.00 | 30.20 | 29.51 | 29.71 | 199,292 | -0.24(-0.82%) |
May 11, 2007 | 29.61 | 29.98 | 29.61 | 29.96 | 148,646 | +0.37(+1.25%) |
May 10, 2007 | 30.30 | 30.38 | 29.59 | 29.59 | 352,371 | -0.85(-2.80%) |
May 09, 2007 | 30.41 | 30.65 | 30.21 | 30.44 | 223,096 | -0.02(-0.05%) |
May 08, 2007 | 30.71 | 30.71 | 30.18 | 30.45 | 232,972 | -0.42(-1.36%) |
May 07, 2007 | 30.85 | 30.98 | 30.76 | 30.87 | 153,204 | +0.06(+0.21%) |
May 04, 2007 | 30.53 | 30.85 | 30.43 | 30.81 | 226,641 | +0.42(+1.38%) |
May 03, 2007 | 30.72 | 30.88 | 30.33 | 30.39 | 280,706 | -0.43(-1.38%) |
May 02, 2007 | 30.08 | 30.88 | 30.04 | 30.82 | 303,750 | +0.81(+2.71%) |
May 01, 2007 | 29.97 | 30.49 | 29.56 | 30.00 | 428,593 | +0.08(+0.26%) |
Apr 30, 2007 | 31.15 | 31.17 | 29.86 | 29.93 | 284,885 | -1.11(-3.56%) |
Apr 27, 2007 | 31.02 | 31.18 | 30.60 | 31.03 | 165,613 | -0.11(-0.36%) |
Apr 26, 2007 | 31.29 | 31.32 | 31.05 | 31.14 | 153,584 | -0.16(-0.50%) |
Apr 25, 2007 | 30.88 | 31.41 | 30.82 | 31.30 | 215,373 | +0.53(+1.72%) |
Apr 24, 2007 | 30.83 | 30.84 | 30.48 | 30.77 | 205,521 | -0.06(-0.20%) |
Apr 23, 2007 | 30.58 | 30.89 | 30.58 | 30.83 | 137,377 | +0.14(+0.46%) |
Apr 20, 2007 | 30.94 | 30.94 | 30.43 | 30.69 | 181,820 | +0.58(+1.91%) |
Apr 19, 2007 | 30.04 | 30.29 | 29.89 | 30.11 | 163,207 | -0.17(-0.57%) |
Apr 18, 2007 | 30.46 | 30.54 | 30.26 | 30.29 | 159,282 | -0.34(-1.11%) |
Apr 17, 2007 | 30.72 | 30.80 | 30.28 | 30.63 | 266,652 | -0.02(-0.05%) |
Apr 16, 2007 | 30.88 | 31.03 | 30.41 | 30.64 | 238,163 | -0.13(-0.44%) |
Apr 13, 2007 | 30.87 | 30.90 | 30.49 | 30.78 | 461,134 | -0.13(-0.41%) |
Apr 12, 2007 | 30.63 | 30.90 | 30.43 | 30.90 | 195,241 | +0.16(+0.51%) |
Apr 11, 2007 | 31.00 | 31.00 | 30.62 | 30.75 | 267,285 | -0.27(-0.87%) |
Apr 10, 2007 | 30.57 | 31.02 | 30.52 | 31.02 | 155,230 | +0.36(+1.19%) |
Apr 09, 2007 | 30.76 | 30.85 | 30.53 | 30.65 | 177,261 | -0.13(-0.44%) |
Apr 05, 2007 | 30.71 | 30.85 | 30.45 | 30.79 | 172,830 | -0.02(-0.08%) |
Apr 04, 2007 | 30.97 | 30.97 | 30.61 | 30.81 | 239,176 | -0.10(-0.33%) |
Apr 03, 2007 | 31.10 | 31.15 | 30.88 | 30.91 | 290,582 | -0.13(-0.41%) |