Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.65 | 29.78 | 29.38 | 29.57 | 1,202,133 | +0.34(+1.17%) |
Jun 28, 2007 | 29.17 | 29.36 | 29.12 | 29.23 | 1,198,218 | +0.26(+0.90%) |
Jun 27, 2007 | 28.78 | 28.97 | 28.67 | 28.96 | 1,442,782 | +0.07(+0.24%) |
Jun 26, 2007 | 29.25 | 29.27 | 28.85 | 28.89 | 1,128,972 | -0.11(-0.38%) |
Jun 25, 2007 | 29.15 | 29.31 | 28.93 | 29.00 | 1,086,887 | -0.16(-0.55%) |
Jun 22, 2007 | 29.37 | 29.45 | 29.02 | 29.16 | 1,107,736 | -0.25(-0.85%) |
Jun 21, 2007 | 29.47 | 29.46 | 29.16 | 29.41 | 1,278,394 | +0.11(+0.36%) |
Jun 20, 2007 | 29.79 | 29.83 | 29.26 | 29.31 | 1,413,785 | -0.46(-1.55%) |
Jun 19, 2007 | 29.74 | 29.80 | 29.63 | 29.77 | 1,387,848 | +0.62(+2.13%) |
Jun 18, 2007 | 29.22 | 29.26 | 29.07 | 29.15 | 1,122,855 | -0.56(-1.88%) |
Jun 15, 2007 | 29.77 | 29.82 | 29.59 | 29.71 | 1,193,324 | +0.12(+0.41%) |
Jun 14, 2007 | 28.94 | 29.61 | 28.94 | 29.59 | 1,172,771 | +0.65(+2.25%) |
Jun 13, 2007 | 28.75 | 28.96 | 28.65 | 28.94 | 666,764 | +0.39(+1.36%) |
Jun 12, 2007 | 28.77 | 28.85 | 28.51 | 28.55 | 883,799 | -0.16(-0.57%) |
Jun 11, 2007 | 28.48 | 28.89 | 28.44 | 28.71 | 1,195,527 | -0.14(-0.50%) |
Jun 08, 2007 | 28.74 | 28.89 | 28.52 | 28.85 | 1,565,734 | +0.23(+0.80%) |
Jun 07, 2007 | 29.06 | 29.18 | 28.60 | 28.62 | 1,670,459 | -0.34(-1.16%) |
Jun 06, 2007 | 29.22 | 29.24 | 28.87 | 28.96 | 953,534 | -0.18(-0.62%) |
Jun 05, 2007 | 29.11 | 29.28 | 29.05 | 29.14 | 1,631,945 | +0.20(+0.68%) |
Jun 04, 2007 | 28.78 | 28.99 | 28.72 | 28.94 | 1,751,449 | -0.05(-0.18%) |
Jun 01, 2007 | 28.84 | 29.00 | 28.79 | 29.00 | 1,192,649 | +0.11(+0.40%) |
May 31, 2007 | 28.92 | 29.05 | 28.85 | 28.88 | 948,885 | +0.05(+0.18%) |
May 30, 2007 | 28.49 | 28.85 | 28.48 | 28.83 | 1,131,909 | +0.22(+0.76%) |
May 29, 2007 | 28.76 | 28.80 | 28.53 | 28.61 | 1,795,982 | -0.44(-1.52%) |
May 25, 2007 | 28.97 | 29.12 | 28.91 | 29.05 | 1,072,279 | +0.38(+1.33%) |
May 24, 2007 | 29.01 | 29.13 | 28.51 | 28.67 | 1,493,307 | -0.45(-1.53%) |
May 23, 2007 | 29.16 | 29.31 | 29.12 | 29.12 | 1,041,865 | +0.25(+0.86%) |
May 22, 2007 | 29.08 | 29.16 | 28.86 | 28.87 | 849,788 | -0.15(-0.52%) |
May 21, 2007 | 29.12 | 29.20 | 29.01 | 29.02 | 715,065 | +0.16(+0.55%) |
May 18, 2007 | 28.61 | 28.87 | 28.61 | 28.86 | 856,639 | +0.46(+1.63%) |
May 17, 2007 | 28.15 | 28.52 | 28.11 | 28.40 | 1,096,723 | +0.17(+0.61%) |
May 16, 2007 | 28.13 | 28.27 | 27.94 | 28.23 | 781,570 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.19 | 27.89 | 27.99 | 1,052,313 | +0.35(+1.26%) |
May 14, 2007 | 27.60 | 27.73 | 27.55 | 27.64 | 595,806 | +0.04(+0.16%) |
May 11, 2007 | 27.33 | 27.62 | 27.33 | 27.60 | 951,821 | +0.76(+2.82%) |
May 10, 2007 | 27.31 | 27.33 | 26.84 | 26.84 | 1,175,218 | -0.80(-2.90%) |
May 09, 2007 | 27.53 | 27.66 | 27.47 | 27.64 | 578,922 | +0.06(+0.22%) |
May 08, 2007 | 27.42 | 27.62 | 27.24 | 27.58 | 931,427 | -0.27(-0.98%) |
May 07, 2007 | 27.78 | 27.92 | 27.76 | 27.86 | 356,749 | +0.02(+0.09%) |
May 04, 2007 | 27.83 | 27.94 | 27.73 | 27.83 | 667,743 | +0.14(+0.52%) |
May 03, 2007 | 27.57 | 27.82 | 27.64 | 27.69 | 641,317 | +0.11(+0.42%) |
May 02, 2007 | 27.35 | 27.64 | 27.34 | 27.57 | 833,639 | +0.54(+2.00%) |
May 01, 2007 | 27.12 | 27.18 | 26.93 | 27.03 | 459,272 | -0.04(-0.14%) |
Apr 30, 2007 | 27.26 | 27.39 | 27.07 | 27.07 | 460,495 | -0.22(-0.79%) |
Apr 27, 2007 | 27.10 | 27.33 | 27.01 | 27.29 | 1,015,194 | +0.05(+0.18%) |
Apr 26, 2007 | 27.41 | 27.41 | 27.24 | 27.24 | 600,699 | -0.33(-1.19%) |
Apr 25, 2007 | 27.41 | 27.62 | 27.33 | 27.57 | 860,799 | +0.42(+1.57%) |
Apr 24, 2007 | 27.17 | 27.23 | 27.06 | 27.14 | 1,326,433 | +0.08(+0.29%) |
Apr 23, 2007 | 27.10 | 27.25 | 27.06 | 27.06 | 779,074 | -0.24(-0.88%) |
Apr 20, 2007 | 27.15 | 27.30 | 27.10 | 27.30 | 655,508 | +0.33(+1.23%) |
Apr 19, 2007 | 26.90 | 27.06 | 26.88 | 26.97 | 629,572 | -0.34(-1.26%) |
Apr 18, 2007 | 27.33 | 27.39 | 27.21 | 27.32 | 568,401 | -0.10(-0.36%) |
Apr 17, 2007 | 27.55 | 27.56 | 27.31 | 27.41 | 517,751 | +0.04(+0.15%) |
Apr 16, 2007 | 27.31 | 27.40 | 27.20 | 27.37 | 490,102 | +0.02(+0.09%) |
Apr 13, 2007 | 27.31 | 27.35 | 27.18 | 27.35 | 758,765 | +0.20(+0.72%) |
Apr 12, 2007 | 26.95 | 27.17 | 26.88 | 27.15 | 632,753 | +0.34(+1.28%) |
Apr 11, 2007 | 27.03 | 27.05 | 26.72 | 26.81 | 981,673 | -0.07(-0.27%) |
Apr 10, 2007 | 26.69 | 26.90 | 26.68 | 26.88 | 557,390 | +0.37(+1.40%) |
Apr 09, 2007 | 26.68 | 26.76 | 26.49 | 26.51 | 372,898 | -0.16(-0.61%) |
Apr 05, 2007 | 26.56 | 26.70 | 26.56 | 26.68 | 458,048 | +0.21(+0.80%) |
Apr 04, 2007 | 26.30 | 26.48 | 26.24 | 26.46 | 856,884 | +0.00(+0.00%) |
Apr 03, 2007 | 26.36 | 26.81 | 26.29 | 26.46 | 785,436 | +0.02(+0.06%) |