Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 30.03 | 30.14 | 29.27 | 29.36 | 264,027 | -0.51(-1.70%) |
Jun 28, 2007 | 29.90 | 30.23 | 29.73 | 29.87 | 248,169 | -0.09(-0.29%) |
Jun 27, 2007 | 29.52 | 30.04 | 29.33 | 29.95 | 280,908 | +0.20(+0.67%) |
Jun 26, 2007 | 29.97 | 30.07 | 29.38 | 29.76 | 372,471 | -0.09(-0.29%) |
Jun 25, 2007 | 29.40 | 30.18 | 29.40 | 29.84 | 456,973 | +0.40(+1.38%) |
Jun 22, 2007 | 29.60 | 29.80 | 28.94 | 29.44 | 975,305 | -0.35(-1.19%) |
Jun 21, 2007 | 30.04 | 30.06 | 29.47 | 29.79 | 509,055 | -0.27(-0.89%) |
Jun 20, 2007 | 28.99 | 30.82 | 28.99 | 30.06 | 1,305,056 | +1.67(+5.89%) |
Jun 19, 2007 | 28.20 | 28.49 | 27.93 | 28.39 | 242,898 | +0.01(+0.03%) |
Jun 18, 2007 | 28.77 | 28.77 | 28.15 | 28.38 | 236,048 | -0.36(-1.26%) |
Jun 15, 2007 | 29.05 | 29.05 | 28.61 | 28.74 | 629,887 | +0.07(+0.24%) |
Jun 14, 2007 | 28.28 | 28.81 | 28.28 | 28.67 | 392,097 | +0.30(+1.06%) |
Jun 13, 2007 | 28.59 | 28.66 | 28.10 | 28.37 | 321,968 | -0.09(-0.30%) |
Jun 12, 2007 | 28.62 | 28.74 | 28.24 | 28.46 | 308,035 | -0.39(-1.34%) |
Jun 11, 2007 | 28.84 | 29.03 | 28.52 | 28.84 | 354,130 | -0.06(-0.21%) |
Jun 08, 2007 | 28.53 | 29.11 | 28.31 | 28.90 | 444,709 | +0.42(+1.48%) |
Jun 07, 2007 | 29.08 | 29.21 | 28.46 | 28.48 | 561,612 | -0.69(-2.36%) |
Jun 06, 2007 | 29.29 | 29.71 | 29.08 | 29.17 | 576,213 | -0.41(-1.40%) |
Jun 05, 2007 | 29.41 | 29.72 | 29.36 | 29.58 | 453,754 | -0.01(-0.03%) |
Jun 04, 2007 | 29.57 | 29.74 | 29.29 | 29.59 | 420,958 | -0.03(-0.09%) |
Jun 01, 2007 | 29.42 | 30.31 | 29.21 | 29.62 | 425,666 | +0.33(+1.12%) |
May 31, 2007 | 28.74 | 29.40 | 28.65 | 29.29 | 428,954 | +0.66(+2.32%) |
May 30, 2007 | 28.00 | 28.80 | 28.00 | 28.63 | 584,829 | +0.38(+1.34%) |
May 29, 2007 | 28.38 | 28.39 | 27.91 | 28.25 | 594,693 | -0.02(-0.06%) |
May 25, 2007 | 28.09 | 28.43 | 28.09 | 28.27 | 517,283 | +0.22(+0.77%) |
May 24, 2007 | 28.89 | 29.07 | 27.98 | 28.05 | 676,213 | -0.92(-3.18%) |
May 23, 2007 | 30.14 | 30.17 | 28.96 | 28.97 | 920,094 | -1.15(-3.80%) |
May 22, 2007 | 29.90 | 30.33 | 29.47 | 30.12 | 805,034 | +0.18(+0.60%) |
May 21, 2007 | 28.65 | 30.78 | 28.63 | 29.94 | 925,525 | +1.21(+4.20%) |
May 18, 2007 | 27.91 | 29.43 | 27.78 | 28.73 | 557,572 | +0.92(+3.31%) |
May 17, 2007 | 28.58 | 28.64 | 27.72 | 27.81 | 504,921 | -0.78(-2.74%) |
May 16, 2007 | 27.56 | 28.64 | 27.55 | 28.59 | 499,682 | +1.07(+3.88%) |
May 15, 2007 | 26.60 | 27.78 | 26.60 | 27.53 | 757,921 | +0.84(+3.16%) |
May 14, 2007 | 26.95 | 26.98 | 26.47 | 26.68 | 374,853 | -0.34(-1.24%) |
May 11, 2007 | 27.16 | 27.38 | 26.70 | 27.02 | 265,551 | +0.03(+0.13%) |
May 10, 2007 | 27.17 | 27.59 | 26.95 | 26.98 | 614,978 | -0.43(-1.57%) |
May 09, 2007 | 26.66 | 27.52 | 26.66 | 27.41 | 441,056 | +0.56(+2.08%) |
May 08, 2007 | 26.53 | 26.86 | 26.39 | 26.85 | 275,744 | +0.20(+0.74%) |
May 07, 2007 | 26.48 | 26.90 | 26.48 | 26.66 | 356,246 | +0.05(+0.19%) |
May 04, 2007 | 26.49 | 26.64 | 26.19 | 26.60 | 385,439 | +0.12(+0.46%) |
May 03, 2007 | 26.62 | 26.87 | 26.41 | 26.48 | 306,764 | -0.05(-0.19%) |
May 02, 2007 | 26.42 | 26.83 | 26.27 | 26.54 | 332,472 | +0.08(+0.29%) |
May 01, 2007 | 26.23 | 26.52 | 26.05 | 26.46 | 589,257 | +0.18(+0.69%) |
Apr 30, 2007 | 26.67 | 26.71 | 26.24 | 26.28 | 493,377 | -0.42(-1.58%) |
Apr 27, 2007 | 26.53 | 26.92 | 26.33 | 26.70 | 563,039 | +0.10(+0.39%) |
Apr 26, 2007 | 26.57 | 26.99 | 26.27 | 26.60 | 888,120 | -0.04(-0.16%) |
Apr 25, 2007 | 26.09 | 27.20 | 26.09 | 26.64 | 1,089,158 | +0.59(+2.25%) |
Apr 24, 2007 | 28.15 | 28.15 | 25.55 | 26.05 | 2,521,001 | -2.96(-10.21%) |
Apr 23, 2007 | 28.38 | 29.46 | 28.38 | 29.02 | 388,225 | +0.46(+1.60%) |
Apr 20, 2007 | 27.50 | 29.09 | 27.50 | 28.56 | 422,833 | +0.97(+3.53%) |
Apr 19, 2007 | 27.42 | 28.09 | 27.41 | 27.59 | 403,675 | -0.13(-0.47%) |
Apr 18, 2007 | 27.48 | 27.91 | 27.46 | 27.72 | 218,858 | +0.05(+0.19%) |
Apr 17, 2007 | 27.65 | 27.84 | 27.42 | 27.66 | 548,892 | +0.10(+0.37%) |
Apr 16, 2007 | 27.71 | 27.73 | 27.49 | 27.56 | 535,493 | -0.04(-0.16%) |
Apr 13, 2007 | 27.56 | 27.73 | 27.30 | 27.60 | 537,876 | -0.02(-0.06%) |
Apr 12, 2007 | 27.39 | 27.67 | 27.13 | 27.62 | 584,753 | +0.05(+0.19%) |
Apr 11, 2007 | 27.64 | 27.76 | 27.15 | 27.57 | 331,536 | -0.15(-0.53%) |
Apr 10, 2007 | 27.67 | 28.15 | 27.65 | 27.72 | 173,667 | -0.09(-0.31%) |
Apr 09, 2007 | 27.95 | 28.23 | 27.75 | 27.80 | 330,319 | -0.09(-0.34%) |
Apr 05, 2007 | 27.91 | 28.19 | 27.72 | 27.90 | 287,974 | +0.09(+0.34%) |
Apr 04, 2007 | 28.41 | 28.48 | 27.68 | 27.80 | 375,377 | -0.56(-1.97%) |
Apr 03, 2007 | 28.32 | 28.58 | 27.99 | 28.36 | 286,461 | +0.08(+0.27%) |