Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.50 | 27.67 | 27.01 | 27.16 | 1,177,242 | -0.39(-1.43%) |
Jun 28, 2007 | 27.32 | 27.71 | 27.26 | 27.55 | 1,042,980 | +0.23(+0.84%) |
Jun 27, 2007 | 26.97 | 27.32 | 26.95 | 27.32 | 1,112,735 | +0.16(+0.60%) |
Jun 26, 2007 | 27.06 | 27.35 | 26.99 | 27.16 | 1,049,655 | +0.10(+0.36%) |
Jun 25, 2007 | 27.11 | 27.38 | 26.98 | 27.06 | 1,466,311 | +0.09(+0.33%) |
Jun 22, 2007 | 27.44 | 27.44 | 26.82 | 26.97 | 1,568,043 | -0.12(-0.44%) |
Jun 21, 2007 | 26.72 | 27.23 | 26.62 | 27.09 | 1,600,968 | +0.37(+1.39%) |
Jun 20, 2007 | 26.79 | 26.93 | 26.68 | 26.72 | 1,483,647 | +0.00(+0.00%) |
Jun 19, 2007 | 26.51 | 26.76 | 26.48 | 26.72 | 863,311 | +0.12(+0.45%) |
Jun 18, 2007 | 26.45 | 26.71 | 26.42 | 26.60 | 913,169 | +0.18(+0.68%) |
Jun 15, 2007 | 26.45 | 26.59 | 26.27 | 26.42 | 1,087,336 | +0.10(+0.40%) |
Jun 14, 2007 | 26.33 | 26.59 | 26.19 | 26.32 | 1,327,219 | -0.04(-0.14%) |
Jun 13, 2007 | 26.04 | 26.39 | 25.89 | 26.36 | 1,739,792 | +0.39(+1.49%) |
Jun 12, 2007 | 26.24 | 26.39 | 25.95 | 25.97 | 1,336,492 | -0.27(-1.02%) |
Jun 11, 2007 | 26.51 | 26.51 | 26.18 | 26.24 | 1,097,012 | -0.27(-1.01%) |
Jun 08, 2007 | 25.83 | 26.53 | 25.83 | 26.51 | 1,340,952 | +0.64(+2.47%) |
Jun 07, 2007 | 25.88 | 26.29 | 25.72 | 25.87 | 2,298,829 | -0.05(-0.20%) |
Jun 06, 2007 | 26.07 | 26.16 | 25.84 | 25.92 | 916,234 | -0.15(-0.57%) |
Jun 05, 2007 | 26.40 | 26.44 | 26.01 | 26.07 | 1,360,413 | -0.46(-1.74%) |
Jun 04, 2007 | 26.33 | 26.63 | 26.24 | 26.53 | 1,215,354 | +0.16(+0.62%) |
Jun 01, 2007 | 26.28 | 26.54 | 26.19 | 26.36 | 1,211,622 | +0.22(+0.83%) |
May 31, 2007 | 25.96 | 26.20 | 25.88 | 26.15 | 1,603,387 | +0.27(+1.04%) |
May 30, 2007 | 25.28 | 25.88 | 25.24 | 25.88 | 1,856,038 | +0.60(+2.38%) |
May 29, 2007 | 25.62 | 25.71 | 25.11 | 25.28 | 1,507,569 | -0.31(-1.22%) |
May 25, 2007 | 25.38 | 25.80 | 25.35 | 25.59 | 1,246,317 | +0.21(+0.82%) |
May 24, 2007 | 26.43 | 25.90 | 25.23 | 25.38 | 1,864,101 | -0.40(-1.56%) |
May 23, 2007 | 25.89 | 25.96 | 25.72 | 25.78 | 1,243,361 | -0.16(-0.60%) |
May 22, 2007 | 26.05 | 26.15 | 25.92 | 25.94 | 1,064,356 | -0.11(-0.43%) |
May 21, 2007 | 25.89 | 26.19 | 25.72 | 26.05 | 1,299,401 | +0.03(+0.11%) |
May 18, 2007 | 25.87 | 26.08 | 25.73 | 26.02 | 1,061,937 | +0.20(+0.78%) |
May 17, 2007 | 26.01 | 26.07 | 25.71 | 25.82 | 1,041,303 | -0.31(-1.17%) |
May 16, 2007 | 25.78 | 26.13 | 25.72 | 26.13 | 1,101,447 | +0.42(+1.62%) |
May 15, 2007 | 25.81 | 26.13 | 25.68 | 25.71 | 1,659,831 | -0.15(-0.58%) |
May 14, 2007 | 26.04 | 26.09 | 25.70 | 25.86 | 1,622,471 | -0.19(-0.71%) |
May 11, 2007 | 25.70 | 26.07 | 25.48 | 26.04 | 1,791,410 | +0.37(+1.45%) |
May 10, 2007 | 25.86 | 26.00 | 25.59 | 25.67 | 1,725,506 | -0.19(-0.72%) |
May 09, 2007 | 25.57 | 25.99 | 25.40 | 25.86 | 1,317,006 | +0.19(+0.72%) |
May 08, 2007 | 25.43 | 25.69 | 25.36 | 25.67 | 1,377,212 | +0.14(+0.55%) |
May 07, 2007 | 25.46 | 25.67 | 25.31 | 25.53 | 1,201,297 | +0.06(+0.23%) |
May 04, 2007 | 25.62 | 25.68 | 25.33 | 25.47 | 2,081,138 | -0.15(-0.58%) |
May 03, 2007 | 25.16 | 25.68 | 25.01 | 25.62 | 2,534,162 | +0.46(+1.83%) |
May 02, 2007 | 24.76 | 25.29 | 24.76 | 25.16 | 1,485,260 | +0.31(+1.26%) |
May 01, 2007 | 24.79 | 24.94 | 24.44 | 24.85 | 2,465,355 | +0.07(+0.27%) |
Apr 30, 2007 | 25.46 | 25.47 | 24.78 | 24.78 | 1,790,859 | -0.70(-2.75%) |
Apr 27, 2007 | 25.36 | 25.65 | 25.03 | 25.48 | 2,992,695 | +0.13(+0.50%) |
Apr 26, 2007 | 25.35 | 25.39 | 24.97 | 25.35 | 2,467,764 | -0.03(-0.12%) |
Apr 25, 2007 | 24.94 | 25.63 | 24.85 | 25.38 | 2,938,443 | +0.51(+2.03%) |
Apr 24, 2007 | 24.62 | 24.91 | 24.39 | 24.88 | 3,271,551 | +0.19(+0.78%) |
Apr 23, 2007 | 25.23 | 25.37 | 24.56 | 24.68 | 4,046,864 | -0.62(-2.47%) |
Apr 20, 2007 | 25.14 | 25.49 | 24.51 | 25.31 | 12,411,546 | -2.46(-8.87%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.41 | 27.77 | 1,847,840 | +0.12(+0.43%) |
Apr 18, 2007 | 27.35 | 27.76 | 27.16 | 27.65 | 1,344,737 | +0.16(+0.57%) |
Apr 17, 2007 | 27.53 | 27.66 | 27.33 | 27.49 | 648,424 | +0.08(+0.30%) |
Apr 16, 2007 | 27.02 | 27.41 | 26.88 | 27.41 | 1,170,119 | +0.44(+1.63%) |
Apr 13, 2007 | 27.15 | 27.25 | 26.68 | 26.97 | 1,698,481 | -0.15(-0.55%) |
Apr 12, 2007 | 26.56 | 27.14 | 26.47 | 27.12 | 1,451,074 | +0.60(+2.24%) |
Apr 11, 2007 | 26.75 | 26.86 | 26.28 | 26.53 | 1,292,816 | -0.22(-0.81%) |
Apr 10, 2007 | 26.34 | 26.77 | 26.27 | 26.74 | 1,599,356 | +0.34(+1.30%) |
Apr 09, 2007 | 26.48 | 26.75 | 26.32 | 26.40 | 2,259,606 | +0.02(+0.08%) |
Apr 05, 2007 | 26.56 | 26.97 | 26.27 | 26.38 | 3,025,082 | +0.01(+0.03%) |
Apr 04, 2007 | 27.72 | 27.73 | 26.04 | 26.37 | 4,804,788 | -1.55(-5.54%) |
Apr 03, 2007 | 27.55 | 28.02 | 27.55 | 27.92 | 1,096,878 | +0.41(+1.49%) |