Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.79 | 29.25 | 28.42 | 28.64 | 298,414 | -0.16(-0.54%) |
Jun 28, 2007 | 29.24 | 29.71 | 28.76 | 28.80 | 424,647 | -0.58(-1.99%) |
Jun 27, 2007 | 28.71 | 29.44 | 28.71 | 29.38 | 333,608 | +0.19(+0.67%) |
Jun 26, 2007 | 30.11 | 30.15 | 28.82 | 29.19 | 319,721 | -0.73(-2.44%) |
Jun 25, 2007 | 29.67 | 31.07 | 29.67 | 29.92 | 474,013 | +0.26(+0.89%) |
Jun 22, 2007 | 30.05 | 30.05 | 29.19 | 29.65 | 963,664 | -0.49(-1.61%) |
Jun 21, 2007 | 29.67 | 30.47 | 29.48 | 30.14 | 254,756 | +0.35(+1.18%) |
Jun 20, 2007 | 29.46 | 30.99 | 29.33 | 29.79 | 557,619 | +0.47(+1.59%) |
Jun 19, 2007 | 28.69 | 29.42 | 28.67 | 29.32 | 248,744 | +0.33(+1.14%) |
Jun 18, 2007 | 29.27 | 29.27 | 28.51 | 28.99 | 228,598 | -0.19(-0.67%) |
Jun 15, 2007 | 29.30 | 29.33 | 29.00 | 29.19 | 348,653 | +0.30(+1.04%) |
Jun 14, 2007 | 29.01 | 29.24 | 28.80 | 28.89 | 242,885 | -0.11(-0.37%) |
Jun 13, 2007 | 28.53 | 29.13 | 28.44 | 28.99 | 167,234 | +0.51(+1.78%) |
Jun 12, 2007 | 28.63 | 29.10 | 28.27 | 28.49 | 313,294 | -0.33(-1.15%) |
Jun 11, 2007 | 28.40 | 29.20 | 28.28 | 28.82 | 280,091 | +0.22(+0.78%) |
Jun 08, 2007 | 28.43 | 28.68 | 27.92 | 28.59 | 382,747 | +0.07(+0.24%) |
Jun 07, 2007 | 28.65 | 28.94 | 28.44 | 28.52 | 393,100 | -0.24(-0.85%) |
Jun 06, 2007 | 28.31 | 28.83 | 27.96 | 28.77 | 363,967 | +0.18(+0.61%) |
Jun 05, 2007 | 28.53 | 28.77 | 28.43 | 28.59 | 247,488 | -0.03(-0.10%) |
Jun 04, 2007 | 28.91 | 28.92 | 28.52 | 28.62 | 248,353 | -0.39(-1.34%) |
Jun 01, 2007 | 28.35 | 29.60 | 28.20 | 29.01 | 609,668 | +0.75(+2.65%) |
May 31, 2007 | 28.15 | 28.35 | 27.92 | 28.26 | 251,648 | +0.07(+0.24%) |
May 30, 2007 | 27.92 | 28.32 | 27.78 | 28.19 | 297,944 | +0.01(+0.03%) |
May 29, 2007 | 28.46 | 28.64 | 27.76 | 28.18 | 307,389 | -0.28(-0.99%) |
May 25, 2007 | 27.78 | 28.50 | 27.77 | 28.47 | 181,350 | +0.78(+2.81%) |
May 24, 2007 | 28.22 | 28.83 | 27.40 | 27.69 | 391,760 | -0.62(-2.20%) |
May 23, 2007 | 28.21 | 28.80 | 28.10 | 28.31 | 227,859 | +0.09(+0.31%) |
May 22, 2007 | 28.50 | 28.50 | 27.94 | 28.22 | 208,885 | -0.12(-0.41%) |
May 21, 2007 | 28.12 | 28.89 | 27.86 | 28.34 | 233,877 | +0.48(+1.71%) |
May 18, 2007 | 27.53 | 28.14 | 27.48 | 27.86 | 201,414 | +0.39(+1.42%) |
May 17, 2007 | 27.92 | 27.95 | 27.34 | 27.47 | 246,802 | -0.46(-1.64%) |
May 16, 2007 | 27.76 | 28.02 | 27.24 | 27.93 | 409,092 | +0.20(+0.74%) |
May 15, 2007 | 28.17 | 28.35 | 27.68 | 27.73 | 350,291 | -0.53(-1.86%) |
May 14, 2007 | 28.67 | 28.83 | 28.15 | 28.25 | 468,269 | -0.46(-1.59%) |
May 11, 2007 | 28.46 | 29.10 | 28.43 | 28.71 | 490,678 | +0.31(+1.10%) |
May 10, 2007 | 29.57 | 29.57 | 28.34 | 28.40 | 492,308 | -1.30(-4.39%) |
May 09, 2007 | 29.92 | 30.40 | 29.32 | 29.70 | 861,808 | -0.45(-1.48%) |
May 08, 2007 | 28.61 | 30.15 | 28.21 | 30.15 | 695,014 | +1.51(+5.26%) |
May 07, 2007 | 28.79 | 29.01 | 28.46 | 28.64 | 451,810 | -0.20(-0.71%) |
May 04, 2007 | 28.43 | 28.91 | 28.21 | 28.85 | 444,016 | +0.71(+2.51%) |
May 03, 2007 | 27.73 | 28.46 | 27.40 | 28.14 | 453,118 | +0.74(+2.72%) |
May 02, 2007 | 26.78 | 27.90 | 26.78 | 27.40 | 461,873 | +0.58(+2.18%) |
May 01, 2007 | 26.86 | 27.05 | 26.37 | 26.81 | 369,900 | -0.14(-0.51%) |
Apr 30, 2007 | 27.23 | 27.60 | 26.81 | 26.95 | 398,723 | -0.23(-0.86%) |
Apr 27, 2007 | 27.28 | 27.63 | 26.27 | 27.18 | 396,292 | -0.44(-1.59%) |
Apr 26, 2007 | 26.70 | 27.73 | 26.37 | 27.62 | 807,701 | +0.87(+3.24%) |
Apr 25, 2007 | 23.79 | 27.14 | 23.66 | 26.75 | 2,040,453 | +2.48(+10.22%) |
Apr 24, 2007 | 24.58 | 24.67 | 24.05 | 24.27 | 592,795 | -0.22(-0.91%) |
Apr 23, 2007 | 24.61 | 24.71 | 24.41 | 24.50 | 427,640 | -0.12(-0.47%) |
Apr 20, 2007 | 24.94 | 24.94 | 24.42 | 24.61 | 294,206 | +0.08(+0.32%) |
Apr 19, 2007 | 24.53 | 24.66 | 24.13 | 24.54 | 283,986 | -0.17(-0.67%) |
Apr 18, 2007 | 24.73 | 25.03 | 24.56 | 24.70 | 286,907 | -0.24(-0.97%) |
Apr 17, 2007 | 24.33 | 25.28 | 24.29 | 24.94 | 653,543 | +0.54(+2.19%) |
Apr 16, 2007 | 24.21 | 24.48 | 24.21 | 24.41 | 300,037 | +0.24(+1.01%) |
Apr 13, 2007 | 24.24 | 24.52 | 24.12 | 24.17 | 216,044 | -0.17(-0.68%) |
Apr 12, 2007 | 24.14 | 24.38 | 24.08 | 24.33 | 280,693 | -0.04(-0.16%) |
Apr 11, 2007 | 24.42 | 24.90 | 24.19 | 24.37 | 478,873 | -0.13(-0.52%) |
Apr 10, 2007 | 24.12 | 24.56 | 24.08 | 24.50 | 695,914 | +0.53(+2.19%) |
Apr 09, 2007 | 24.81 | 25.02 | 23.94 | 23.97 | 475,263 | -0.63(-2.57%) |
Apr 05, 2007 | 24.52 | 25.11 | 24.43 | 24.60 | 347,428 | +0.12(+0.48%) |
Apr 04, 2007 | 24.60 | 24.68 | 24.23 | 24.49 | 295,313 | -0.03(-0.12%) |
Apr 03, 2007 | 24.63 | 24.78 | 24.16 | 24.52 | 241,621 | +0.03(+0.12%) |