Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.19 | 27.56 | 26.95 | 27.27 | 60,979 | +0.20(+0.73%) |
Jun 28, 2007 | 26.80 | 27.19 | 26.71 | 27.08 | 30,195 | +0.12(+0.46%) |
Jun 27, 2007 | 26.85 | 27.08 | 26.68 | 26.95 | 56,808 | +0.00(+0.00%) |
Jun 26, 2007 | 27.05 | 27.19 | 26.87 | 26.95 | 42,913 | -0.15(-0.56%) |
Jun 25, 2007 | 26.97 | 27.37 | 26.94 | 27.10 | 73,336 | -0.14(-0.51%) |
Jun 22, 2007 | 28.11 | 28.24 | 27.15 | 27.24 | 118,939 | -0.76(-2.72%) |
Jun 21, 2007 | 28.14 | 28.24 | 27.86 | 28.01 | 55,512 | -0.01(-0.02%) |
Jun 20, 2007 | 28.11 | 28.17 | 27.82 | 28.01 | 44,728 | -0.01(-0.02%) |
Jun 19, 2007 | 28.12 | 28.20 | 27.94 | 28.02 | 67,537 | -0.16(-0.58%) |
Jun 18, 2007 | 28.14 | 28.30 | 27.95 | 28.18 | 46,866 | +0.08(+0.30%) |
Jun 15, 2007 | 28.25 | 28.31 | 27.91 | 28.10 | 67,537 | -0.17(-0.60%) |
Jun 14, 2007 | 28.21 | 28.28 | 28.06 | 28.27 | 24,056 | +0.04(+0.14%) |
Jun 13, 2007 | 27.82 | 28.23 | 27.58 | 28.23 | 65,042 | +0.24(+0.84%) |
Jun 12, 2007 | 28.11 | 28.53 | 27.92 | 27.99 | 38,134 | -0.30(-1.05%) |
Jun 11, 2007 | 28.62 | 28.62 | 28.01 | 28.29 | 29,682 | -0.42(-1.45%) |
Jun 08, 2007 | 28.14 | 28.75 | 27.97 | 28.70 | 41,483 | +0.39(+1.39%) |
Jun 07, 2007 | 28.34 | 28.41 | 28.11 | 28.31 | 67,909 | -0.27(-0.96%) |
Jun 06, 2007 | 28.61 | 28.78 | 28.34 | 28.59 | 85,573 | -0.31(-1.09%) |
Jun 05, 2007 | 28.60 | 28.91 | 28.33 | 28.90 | 52,994 | -0.12(-0.41%) |
Jun 04, 2007 | 28.45 | 29.02 | 28.45 | 29.02 | 52,185 | +0.10(+0.35%) |
Jun 01, 2007 | 28.82 | 28.92 | 28.52 | 28.92 | 19,714 | +0.10(+0.35%) |
May 31, 2007 | 29.01 | 29.18 | 28.50 | 28.82 | 64,306 | -0.22(-0.77%) |
May 30, 2007 | 28.60 | 29.04 | 28.33 | 29.04 | 28,939 | +0.43(+1.51%) |
May 29, 2007 | 28.47 | 29.03 | 28.40 | 28.61 | 23,768 | -0.20(-0.68%) |
May 25, 2007 | 28.63 | 28.89 | 28.24 | 28.80 | 36,491 | +0.26(+0.90%) |
May 24, 2007 | 29.94 | 30.03 | 28.28 | 28.55 | 69,902 | -1.30(-4.36%) |
May 23, 2007 | 28.99 | 29.94 | 28.99 | 29.85 | 100,044 | +1.35(+4.73%) |
May 22, 2007 | 28.34 | 28.50 | 28.08 | 28.50 | 34,939 | +0.44(+1.58%) |
May 21, 2007 | 28.06 | 28.46 | 27.78 | 28.06 | 66,814 | -0.19(-0.68%) |
May 18, 2007 | 28.34 | 28.57 | 28.12 | 28.25 | 49,026 | -0.09(-0.32%) |
May 17, 2007 | 28.40 | 28.55 | 28.28 | 28.34 | 46,281 | -0.26(-0.90%) |
May 16, 2007 | 28.58 | 28.76 | 28.56 | 28.60 | 37,493 | -0.13(-0.47%) |
May 15, 2007 | 28.62 | 28.75 | 28.62 | 28.73 | 30,409 | -0.07(-0.25%) |
May 14, 2007 | 28.63 | 28.90 | 28.62 | 28.80 | 28,991 | -0.03(-0.10%) |
May 11, 2007 | 28.80 | 29.18 | 28.73 | 28.83 | 48,042 | +0.16(+0.55%) |
May 10, 2007 | 29.70 | 29.74 | 28.65 | 28.68 | 142,051 | -0.80(-2.72%) |
May 09, 2007 | 29.21 | 29.94 | 29.21 | 29.48 | 61,241 | +0.40(+1.39%) |
May 08, 2007 | 28.96 | 29.29 | 28.96 | 29.07 | 103,209 | -0.11(-0.37%) |
May 07, 2007 | 29.60 | 29.65 | 29.01 | 29.18 | 40,199 | -0.29(-0.99%) |
May 04, 2007 | 29.77 | 29.90 | 29.41 | 29.47 | 41,607 | -0.45(-1.50%) |
May 03, 2007 | 29.71 | 30.02 | 29.52 | 29.92 | 28,203 | -0.09(-0.30%) |
May 02, 2007 | 29.41 | 30.06 | 28.87 | 30.01 | 25,348 | +0.17(+0.58%) |
May 01, 2007 | 29.94 | 29.97 | 29.77 | 29.84 | 15,694 | -0.08(-0.28%) |
Apr 30, 2007 | 29.56 | 30.35 | 29.55 | 29.92 | 47,687 | +0.04(+0.13%) |
Apr 27, 2007 | 29.94 | 30.23 | 29.83 | 29.88 | 23,331 | -0.75(-2.45%) |
Apr 26, 2007 | 31.01 | 31.01 | 29.90 | 30.63 | 40,032 | +0.50(+1.68%) |
Apr 25, 2007 | 30.08 | 30.34 | 29.55 | 30.13 | 87,944 | +0.13(+0.45%) |
Apr 24, 2007 | 30.22 | 30.22 | 29.76 | 29.99 | 73,728 | +0.37(+1.25%) |
Apr 23, 2007 | 29.92 | 30.04 | 29.55 | 29.62 | 69,916 | -0.51(-1.69%) |
Apr 20, 2007 | 30.07 | 30.24 | 29.73 | 30.13 | 51,353 | +0.45(+1.53%) |
Apr 19, 2007 | 30.05 | 30.05 | 29.25 | 29.68 | 59,536 | -0.36(-1.21%) |
Apr 18, 2007 | 30.11 | 30.11 | 27.50 | 30.05 | 206,194 | +0.12(+0.41%) |
Apr 17, 2007 | 30.67 | 30.67 | 29.79 | 29.92 | 38,925 | -0.54(-1.79%) |
Apr 16, 2007 | 30.02 | 30.66 | 30.02 | 30.47 | 64,018 | +0.72(+2.43%) |
Apr 13, 2007 | 29.32 | 29.74 | 29.24 | 29.74 | 28,813 | +0.42(+1.44%) |
Apr 12, 2007 | 28.56 | 29.39 | 28.42 | 29.32 | 81,011 | +0.81(+2.83%) |
Apr 11, 2007 | 28.34 | 28.73 | 28.34 | 28.51 | 32,995 | +0.20(+0.71%) |
Apr 10, 2007 | 27.54 | 28.31 | 27.53 | 28.31 | 110,164 | +0.59(+2.13%) |
Apr 09, 2007 | 27.27 | 27.72 | 26.85 | 27.72 | 36,807 | +0.53(+1.94%) |
Apr 05, 2007 | 27.04 | 27.22 | 26.02 | 27.19 | 34,898 | +0.20(+0.75%) |
Apr 04, 2007 | 27.01 | 27.07 | 26.94 | 26.99 | 32,357 | -0.06(-0.23%) |
Apr 03, 2007 | 26.62 | 27.09 | 26.62 | 27.05 | 68,469 | +0.01(+0.02%) |