Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.45 | 26.56 | 25.77 | 25.94 | 587,652 | -0.52(-1.96%) |
Jun 28, 2007 | 26.45 | 27.16 | 26.35 | 26.45 | 240,160 | +0.03(+0.10%) |
Jun 27, 2007 | 25.98 | 26.53 | 25.73 | 26.43 | 365,020 | +0.45(+1.72%) |
Jun 26, 2007 | 26.15 | 26.52 | 25.94 | 25.98 | 628,969 | -0.17(-0.64%) |
Jun 25, 2007 | 26.00 | 26.23 | 25.88 | 26.15 | 620,318 | +0.07(+0.27%) |
Jun 22, 2007 | 26.23 | 26.29 | 25.83 | 26.08 | 680,301 | -0.15(-0.57%) |
Jun 21, 2007 | 26.15 | 26.35 | 25.52 | 26.23 | 879,372 | +0.72(+2.82%) |
Jun 20, 2007 | 25.70 | 25.89 | 25.48 | 25.51 | 681,895 | -0.17(-0.65%) |
Jun 19, 2007 | 25.92 | 25.96 | 25.62 | 25.67 | 542,124 | -0.34(-1.32%) |
Jun 18, 2007 | 26.28 | 26.28 | 25.79 | 26.01 | 1,085,728 | -0.30(-1.14%) |
Jun 15, 2007 | 25.12 | 26.88 | 25.09 | 26.31 | 1,929,703 | -0.57(-2.12%) |
Jun 14, 2007 | 26.65 | 27.25 | 26.65 | 26.88 | 552,709 | +0.25(+0.92%) |
Jun 13, 2007 | 26.18 | 26.75 | 26.13 | 26.64 | 580,481 | +0.59(+2.26%) |
Jun 12, 2007 | 26.01 | 26.47 | 25.86 | 26.05 | 522,092 | -0.18(-0.70%) |
Jun 11, 2007 | 26.17 | 26.28 | 26.09 | 26.23 | 571,376 | +0.06(+0.23%) |
Jun 08, 2007 | 25.58 | 26.28 | 25.51 | 26.17 | 628,172 | +0.56(+2.20%) |
Jun 07, 2007 | 26.11 | 26.30 | 25.45 | 25.61 | 528,466 | -0.70(-2.67%) |
Jun 06, 2007 | 26.81 | 26.81 | 26.14 | 26.31 | 648,887 | -0.69(-2.57%) |
Jun 05, 2007 | 26.57 | 27.22 | 26.48 | 27.01 | 647,066 | +0.41(+1.55%) |
Jun 04, 2007 | 27.17 | 27.24 | 26.50 | 26.59 | 885,632 | -0.69(-2.51%) |
Jun 01, 2007 | 27.47 | 27.62 | 26.95 | 27.28 | 988,298 | +0.04(+0.16%) |
May 31, 2007 | 27.51 | 27.94 | 27.12 | 27.24 | 454,824 | -0.12(-0.45%) |
May 30, 2007 | 27.39 | 27.46 | 27.17 | 27.36 | 664,822 | -0.23(-0.83%) |
May 29, 2007 | 28.01 | 28.05 | 27.43 | 27.59 | 495,230 | -0.25(-0.88%) |
May 25, 2007 | 27.75 | 28.07 | 27.52 | 27.83 | 449,930 | +0.18(+0.67%) |
May 24, 2007 | 28.11 | 28.71 | 27.60 | 27.65 | 926,152 | -0.46(-1.63%) |
May 23, 2007 | 28.24 | 28.74 | 28.02 | 28.11 | 246,420 | -0.13(-0.47%) |
May 22, 2007 | 27.95 | 28.38 | 27.76 | 28.24 | 533,018 | +0.33(+1.20%) |
May 21, 2007 | 27.01 | 27.99 | 27.01 | 27.90 | 306,562 | +0.82(+3.02%) |
May 18, 2007 | 26.65 | 27.20 | 26.53 | 27.09 | 460,743 | +0.46(+1.72%) |
May 17, 2007 | 27.42 | 27.53 | 26.50 | 26.63 | 905,073 | -0.90(-3.29%) |
May 16, 2007 | 28.13 | 28.18 | 27.39 | 27.53 | 552,140 | -0.65(-2.31%) |
May 15, 2007 | 28.59 | 28.79 | 28.17 | 28.18 | 252,111 | -0.42(-1.47%) |
May 14, 2007 | 29.13 | 29.49 | 28.43 | 28.61 | 290,354 | -0.52(-1.78%) |
May 11, 2007 | 28.72 | 29.23 | 28.72 | 29.12 | 185,071 | +0.54(+1.91%) |
May 10, 2007 | 29.34 | 29.34 | 28.57 | 28.58 | 520,953 | -0.97(-3.27%) |
May 09, 2007 | 29.23 | 29.85 | 28.92 | 29.55 | 381,296 | +0.31(+1.05%) |
May 08, 2007 | 29.26 | 29.26 | 28.67 | 29.24 | 256,436 | -0.11(-0.36%) |
May 07, 2007 | 29.39 | 29.43 | 29.20 | 29.34 | 208,745 | -0.04(-0.15%) |
May 04, 2007 | 29.43 | 29.52 | 29.10 | 29.39 | 183,022 | +0.13(+0.45%) |
May 03, 2007 | 29.02 | 29.28 | 28.59 | 29.26 | 450,385 | +0.19(+0.66%) |
May 02, 2007 | 28.80 | 29.20 | 28.74 | 29.06 | 237,542 | +0.26(+0.92%) |
May 01, 2007 | 28.14 | 28.80 | 27.82 | 28.80 | 382,776 | +0.63(+2.25%) |
Apr 30, 2007 | 29.53 | 29.53 | 28.16 | 28.17 | 343,622 | -1.37(-4.64%) |
Apr 27, 2007 | 29.70 | 29.83 | 29.38 | 29.54 | 122,014 | -0.18(-0.62%) |
Apr 26, 2007 | 29.32 | 29.90 | 29.17 | 29.72 | 306,517 | +0.34(+1.17%) |
Apr 25, 2007 | 29.78 | 29.78 | 29.27 | 29.38 | 250,745 | -0.18(-0.62%) |
Apr 24, 2007 | 29.89 | 29.96 | 29.45 | 29.56 | 239,249 | -0.36(-1.20%) |
Apr 23, 2007 | 29.92 | 30.05 | 29.74 | 29.92 | 222,517 | -0.08(-0.26%) |
Apr 20, 2007 | 30.00 | 30.26 | 29.85 | 30.00 | 234,924 | +0.47(+1.58%) |
Apr 19, 2007 | 29.49 | 29.70 | 29.19 | 29.54 | 245,737 | -0.18(-0.59%) |
Apr 18, 2007 | 29.73 | 29.94 | 29.44 | 29.71 | 139,770 | -0.12(-0.41%) |
Apr 17, 2007 | 29.97 | 30.25 | 29.51 | 29.84 | 145,348 | -0.13(-0.44%) |
Apr 16, 2007 | 29.85 | 30.06 | 29.76 | 29.97 | 178,242 | +0.18(+0.59%) |
Apr 13, 2007 | 29.65 | 29.89 | 29.56 | 29.79 | 182,794 | +0.13(+0.44%) |
Apr 12, 2007 | 29.41 | 29.71 | 28.95 | 29.66 | 249,379 | +0.20(+0.69%) |
Apr 11, 2007 | 29.87 | 29.94 | 29.27 | 29.46 | 302,647 | -0.41(-1.38%) |
Apr 10, 2007 | 29.65 | 30.07 | 29.50 | 29.87 | 248,468 | +0.04(+0.15%) |
Apr 09, 2007 | 29.94 | 30.03 | 29.64 | 29.83 | 138,177 | -0.09(-0.29%) |
Apr 05, 2007 | 29.82 | 30.12 | 29.67 | 29.92 | 148,876 | +0.10(+0.32%) |
Apr 04, 2007 | 30.11 | 30.11 | 29.69 | 29.82 | 162,762 | -0.33(-1.08%) |
Apr 03, 2007 | 29.83 | 30.18 | 29.65 | 30.14 | 370,028 | +0.39(+1.30%) |