Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.72 | 29.31 | 28.71 | 28.97 | 167,858 | +0.47(+1.66%) |
Jun 28, 2007 | 28.60 | 28.70 | 28.35 | 28.50 | 91,485 | -0.11(-0.39%) |
Jun 27, 2007 | 28.50 | 28.78 | 28.30 | 28.61 | 155,071 | +0.03(+0.09%) |
Jun 26, 2007 | 28.62 | 28.79 | 28.40 | 28.59 | 277,710 | +0.11(+0.39%) |
Jun 25, 2007 | 29.35 | 29.37 | 28.04 | 28.47 | 164,720 | -0.88(-2.99%) |
Jun 22, 2007 | 29.77 | 29.77 | 29.02 | 29.35 | 496,368 | -0.42(-1.42%) |
Jun 21, 2007 | 28.84 | 29.94 | 28.55 | 29.77 | 164,952 | +1.03(+3.59%) |
Jun 20, 2007 | 29.26 | 29.26 | 28.20 | 28.74 | 382,331 | -0.68(-2.31%) |
Jun 19, 2007 | 28.81 | 29.94 | 28.79 | 29.42 | 357,687 | +0.81(+2.83%) |
Jun 18, 2007 | 28.78 | 29.13 | 28.22 | 28.61 | 272,014 | -0.13(-0.45%) |
Jun 15, 2007 | 28.56 | 29.04 | 28.25 | 28.74 | 239,233 | +0.61(+2.17%) |
Jun 14, 2007 | 27.79 | 28.30 | 27.68 | 28.13 | 144,842 | +0.34(+1.24%) |
Jun 13, 2007 | 26.99 | 27.84 | 26.75 | 27.79 | 159,837 | +0.81(+3.00%) |
Jun 12, 2007 | 27.37 | 27.49 | 26.93 | 26.98 | 92,531 | -0.68(-2.46%) |
Jun 11, 2007 | 26.99 | 28.12 | 26.71 | 27.66 | 316,885 | +0.79(+2.95%) |
Jun 08, 2007 | 26.58 | 27.05 | 26.19 | 26.87 | 162,627 | +0.30(+1.13%) |
Jun 07, 2007 | 27.70 | 27.70 | 26.38 | 26.56 | 277,245 | -1.10(-3.98%) |
Jun 06, 2007 | 28.35 | 28.35 | 27.56 | 27.67 | 343,622 | -0.76(-2.66%) |
Jun 05, 2007 | 28.01 | 28.70 | 27.96 | 28.42 | 541,588 | +0.41(+1.47%) |
Jun 04, 2007 | 27.25 | 28.05 | 27.18 | 28.01 | 334,089 | +0.76(+2.78%) |
Jun 01, 2007 | 27.67 | 27.67 | 26.87 | 27.25 | 292,590 | -0.42(-1.52%) |
May 31, 2007 | 27.18 | 28.18 | 26.68 | 27.67 | 455,450 | +0.77(+2.88%) |
May 30, 2007 | 24.85 | 27.15 | 24.85 | 26.90 | 644,814 | +1.28(+5.00%) |
May 29, 2007 | 24.76 | 25.71 | 24.76 | 25.62 | 292,357 | +0.27(+1.05%) |
May 25, 2007 | 24.78 | 25.56 | 24.78 | 25.35 | 244,580 | +0.02(+0.07%) |
May 24, 2007 | 24.95 | 25.52 | 24.95 | 25.33 | 290,032 | +0.42(+1.69%) |
May 23, 2007 | 25.59 | 25.59 | 24.84 | 24.91 | 192,618 | -0.54(-2.13%) |
May 22, 2007 | 23.95 | 25.62 | 23.87 | 25.45 | 523,918 | +1.36(+5.64%) |
May 21, 2007 | 24.53 | 24.53 | 23.89 | 24.10 | 300,948 | -0.56(-2.27%) |
May 18, 2007 | 24.93 | 24.95 | 24.53 | 24.65 | 138,913 | -0.28(-1.10%) |
May 17, 2007 | 24.47 | 25.08 | 24.26 | 24.93 | 175,623 | +0.46(+1.90%) |
May 16, 2007 | 24.23 | 24.47 | 23.25 | 24.47 | 218,890 | +0.23(+0.96%) |
May 15, 2007 | 24.91 | 25.11 | 24.18 | 24.23 | 188,201 | -0.58(-2.36%) |
May 14, 2007 | 25.21 | 25.21 | 24.71 | 24.82 | 173,903 | -0.40(-1.57%) |
May 11, 2007 | 25.03 | 25.37 | 24.76 | 25.21 | 208,777 | +0.24(+0.96%) |
May 10, 2007 | 25.58 | 25.64 | 24.96 | 24.97 | 315,839 | -0.75(-2.91%) |
May 09, 2007 | 25.79 | 25.80 | 25.60 | 25.72 | 201,569 | -0.06(-0.23%) |
May 08, 2007 | 25.38 | 25.85 | 25.38 | 25.78 | 234,699 | +0.23(+0.91%) |
May 07, 2007 | 25.82 | 25.99 | 25.44 | 25.55 | 336,763 | -0.26(-1.00%) |
May 04, 2007 | 25.75 | 25.98 | 25.52 | 25.81 | 329,323 | +0.06(+0.23%) |
May 03, 2007 | 25.81 | 26.45 | 24.95 | 25.75 | 849,406 | +1.51(+6.25%) |
May 02, 2007 | 24.23 | 24.86 | 23.96 | 24.23 | 414,159 | -0.21(-0.84%) |
May 01, 2007 | 24.90 | 24.90 | 24.18 | 24.44 | 255,507 | -0.46(-1.83%) |
Apr 30, 2007 | 25.38 | 25.38 | 24.63 | 24.90 | 511,945 | -0.39(-1.53%) |
Apr 27, 2007 | 24.77 | 25.62 | 24.69 | 25.28 | 971,232 | +0.66(+2.69%) |
Apr 26, 2007 | 24.52 | 24.86 | 24.31 | 24.62 | 630,981 | +0.34(+1.38%) |
Apr 25, 2007 | 23.66 | 24.52 | 23.35 | 24.28 | 1,365,072 | +1.34(+5.85%) |
Apr 24, 2007 | 22.99 | 23.08 | 22.45 | 22.94 | 410,114 | +0.03(+0.15%) |
Apr 23, 2007 | 22.75 | 23.22 | 22.65 | 22.91 | 300,378 | +0.14(+0.60%) |
Apr 20, 2007 | 22.67 | 22.87 | 22.53 | 22.77 | 124,964 | +0.43(+1.93%) |
Apr 19, 2007 | 22.62 | 22.67 | 21.94 | 22.34 | 205,638 | -0.28(-1.25%) |
Apr 18, 2007 | 22.37 | 22.76 | 22.06 | 22.62 | 120,197 | +0.00(+0.00%) |
Apr 17, 2007 | 22.83 | 22.96 | 22.53 | 22.62 | 138,797 | -0.17(-0.75%) |
Apr 16, 2007 | 22.94 | 23.14 | 22.76 | 22.80 | 287,126 | +0.00(+0.00%) |
Apr 13, 2007 | 22.77 | 23.12 | 22.58 | 22.80 | 185,295 | +0.09(+0.38%) |
Apr 12, 2007 | 22.23 | 23.23 | 22.23 | 22.71 | 336,879 | +0.51(+2.29%) |
Apr 11, 2007 | 22.86 | 22.86 | 22.06 | 22.20 | 113,455 | -0.59(-2.60%) |
Apr 10, 2007 | 22.79 | 22.90 | 22.75 | 22.80 | 33,246 | +0.06(+0.27%) |
Apr 09, 2007 | 22.97 | 23.23 | 22.73 | 22.74 | 152,979 | -0.38(-1.64%) |
Apr 05, 2007 | 23.01 | 23.23 | 22.93 | 23.11 | 163,325 | +0.15(+0.64%) |
Apr 04, 2007 | 22.90 | 23.05 | 22.78 | 22.97 | 51,380 | -0.02(-0.07%) |
Apr 03, 2007 | 22.38 | 23.18 | 22.19 | 22.99 | 96,135 | +0.75(+3.37%) |