Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.72 | 27.89 | 27.23 | 27.38 | 1,167,986 | -0.40(-1.43%) |
Jun 28, 2007 | 27.54 | 27.93 | 27.48 | 27.77 | 1,034,780 | +0.23(+0.84%) |
Jun 27, 2007 | 27.19 | 27.54 | 27.17 | 27.54 | 1,103,987 | +0.16(+0.60%) |
Jun 26, 2007 | 27.28 | 27.56 | 27.20 | 27.38 | 1,041,402 | +0.10(+0.36%) |
Jun 25, 2007 | 27.32 | 27.59 | 27.20 | 27.28 | 1,454,783 | +0.09(+0.33%) |
Jun 22, 2007 | 27.66 | 27.66 | 27.03 | 27.19 | 1,555,715 | -0.12(-0.44%) |
Jun 21, 2007 | 26.93 | 27.44 | 26.83 | 27.31 | 1,588,381 | +0.38(+1.39%) |
Jun 20, 2007 | 27.00 | 27.14 | 26.89 | 26.93 | 1,471,982 | +0.00(+0.00%) |
Jun 19, 2007 | 26.72 | 26.97 | 26.69 | 26.93 | 856,523 | +0.12(+0.45%) |
Jun 18, 2007 | 26.66 | 26.92 | 26.63 | 26.81 | 905,989 | +0.18(+0.68%) |
Jun 15, 2007 | 26.66 | 26.80 | 26.48 | 26.63 | 1,078,787 | +0.11(+0.40%) |
Jun 14, 2007 | 26.54 | 26.80 | 26.40 | 26.53 | 1,316,784 | -0.04(-0.14%) |
Jun 13, 2007 | 26.25 | 26.60 | 26.09 | 26.57 | 1,726,113 | +0.39(+1.49%) |
Jun 12, 2007 | 26.45 | 26.60 | 26.16 | 26.18 | 1,325,984 | -0.27(-1.02%) |
Jun 11, 2007 | 26.72 | 26.72 | 26.39 | 26.45 | 1,088,387 | -0.27(-1.01%) |
Jun 08, 2007 | 26.03 | 26.74 | 26.03 | 26.72 | 1,330,409 | +0.64(+2.47%) |
Jun 07, 2007 | 26.09 | 26.50 | 25.92 | 26.07 | 2,280,754 | -0.05(-0.20%) |
Jun 06, 2007 | 26.28 | 26.36 | 26.04 | 26.12 | 909,030 | -0.15(-0.57%) |
Jun 05, 2007 | 26.61 | 26.65 | 26.21 | 26.27 | 1,349,717 | -0.46(-1.74%) |
Jun 04, 2007 | 26.54 | 26.84 | 26.45 | 26.74 | 1,205,799 | +0.16(+0.62%) |
Jun 01, 2007 | 26.49 | 26.75 | 26.40 | 26.57 | 1,202,096 | +0.22(+0.83%) |
May 31, 2007 | 26.17 | 26.41 | 26.09 | 26.36 | 1,590,781 | +0.27(+1.04%) |
May 30, 2007 | 25.49 | 26.09 | 25.44 | 26.09 | 1,841,445 | +0.61(+2.38%) |
May 29, 2007 | 25.82 | 25.91 | 25.31 | 25.48 | 1,495,716 | -0.32(-1.22%) |
May 25, 2007 | 25.58 | 26.00 | 25.55 | 25.79 | 1,236,519 | +0.21(+0.82%) |
May 24, 2007 | 26.64 | 26.10 | 25.43 | 25.58 | 1,849,445 | -0.41(-1.56%) |
May 23, 2007 | 26.09 | 26.17 | 25.92 | 25.99 | 1,233,585 | -0.16(-0.60%) |
May 22, 2007 | 26.26 | 26.36 | 26.13 | 26.15 | 1,055,987 | -0.11(-0.43%) |
May 21, 2007 | 26.09 | 26.39 | 25.93 | 26.26 | 1,289,185 | +0.03(+0.11%) |
May 18, 2007 | 26.08 | 26.29 | 25.94 | 26.23 | 1,053,587 | +0.20(+0.78%) |
May 17, 2007 | 26.21 | 26.28 | 25.91 | 26.03 | 1,033,116 | -0.31(-1.17%) |
May 16, 2007 | 25.99 | 26.34 | 25.93 | 26.33 | 1,092,787 | +0.42(+1.62%) |
May 15, 2007 | 26.01 | 26.34 | 25.88 | 25.91 | 1,646,780 | -0.15(-0.58%) |
May 14, 2007 | 26.25 | 26.30 | 25.91 | 26.06 | 1,609,714 | -0.19(-0.71%) |
May 11, 2007 | 25.91 | 26.27 | 25.68 | 26.25 | 1,777,326 | +0.38(+1.45%) |
May 10, 2007 | 26.06 | 26.21 | 25.79 | 25.88 | 1,711,940 | -0.19(-0.72%) |
May 09, 2007 | 25.77 | 26.20 | 25.61 | 26.06 | 1,306,651 | +0.19(+0.72%) |
May 08, 2007 | 25.64 | 25.89 | 25.56 | 25.88 | 1,366,384 | +0.14(+0.55%) |
May 07, 2007 | 25.67 | 25.88 | 25.51 | 25.73 | 1,191,852 | +0.06(+0.23%) |
May 04, 2007 | 25.82 | 25.88 | 25.53 | 25.67 | 2,064,776 | -0.15(-0.58%) |
May 03, 2007 | 25.36 | 25.88 | 25.21 | 25.82 | 2,514,237 | +0.46(+1.83%) |
May 02, 2007 | 24.95 | 25.49 | 24.95 | 25.36 | 1,473,582 | +0.32(+1.26%) |
May 01, 2007 | 24.98 | 25.14 | 24.64 | 25.04 | 2,445,971 | +0.07(+0.27%) |
Apr 30, 2007 | 25.67 | 25.67 | 24.98 | 24.98 | 1,776,779 | -0.70(-2.75%) |
Apr 27, 2007 | 25.56 | 25.85 | 25.23 | 25.68 | 2,969,165 | +0.13(+0.50%) |
Apr 26, 2007 | 25.55 | 25.59 | 25.17 | 25.55 | 2,448,362 | -0.03(-0.12%) |
Apr 25, 2007 | 25.13 | 25.84 | 25.04 | 25.58 | 2,915,340 | +0.51(+2.03%) |
Apr 24, 2007 | 24.81 | 25.10 | 24.59 | 25.07 | 3,245,829 | +0.20(+0.78%) |
Apr 23, 2007 | 25.43 | 25.58 | 24.76 | 24.88 | 4,015,046 | -0.63(-2.47%) |
Apr 20, 2007 | 25.34 | 25.69 | 24.71 | 25.51 | 12,313,962 | -2.48(-8.87%) |
Apr 19, 2007 | 28.51 | 28.51 | 27.62 | 27.99 | 1,833,312 | +0.12(+0.43%) |
Apr 18, 2007 | 27.56 | 27.98 | 27.38 | 27.87 | 1,334,164 | +0.16(+0.57%) |
Apr 17, 2007 | 27.75 | 27.88 | 27.55 | 27.71 | 643,325 | +0.08(+0.30%) |
Apr 16, 2007 | 27.23 | 27.63 | 27.10 | 27.63 | 1,160,919 | +0.44(+1.63%) |
Apr 13, 2007 | 27.37 | 27.47 | 26.89 | 27.19 | 1,685,127 | -0.15(-0.55%) |
Apr 12, 2007 | 26.78 | 27.35 | 26.68 | 27.34 | 1,439,666 | +0.60(+2.24%) |
Apr 11, 2007 | 26.96 | 27.07 | 26.49 | 26.74 | 1,282,651 | -0.22(-0.81%) |
Apr 10, 2007 | 26.55 | 26.99 | 26.48 | 26.96 | 1,586,781 | +0.35(+1.30%) |
Apr 09, 2007 | 26.69 | 26.96 | 26.53 | 26.61 | 2,241,840 | +0.02(+0.08%) |
Apr 05, 2007 | 26.78 | 27.18 | 26.48 | 26.59 | 3,001,298 | +0.01(+0.03%) |
Apr 04, 2007 | 27.94 | 27.95 | 26.25 | 26.58 | 4,767,011 | -1.56(-5.54%) |
Apr 03, 2007 | 27.77 | 28.25 | 27.77 | 28.14 | 1,088,254 | +0.41(+1.49%) |