Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.04 | 29.34 | 28.61 | 28.73 | 485,147 | -0.32(-1.09%) |
Jun 28, 2007 | 29.16 | 29.30 | 28.63 | 29.04 | 531,859 | -0.22(-0.76%) |
Jun 27, 2007 | 28.91 | 29.60 | 28.57 | 29.26 | 871,017 | +0.02(+0.06%) |
Jun 26, 2007 | 29.64 | 29.92 | 29.12 | 29.25 | 861,885 | -0.39(-1.33%) |
Jun 25, 2007 | 29.40 | 29.85 | 29.22 | 29.64 | 593,907 | +0.17(+0.58%) |
Jun 22, 2007 | 29.13 | 29.77 | 28.71 | 29.47 | 5,076,017 | +0.52(+1.80%) |
Jun 21, 2007 | 29.26 | 29.55 | 28.94 | 28.95 | 910,938 | -0.15(-0.50%) |
Jun 20, 2007 | 29.92 | 30.10 | 28.94 | 29.09 | 1,192,497 | -0.68(-2.29%) |
Jun 19, 2007 | 30.00 | 30.08 | 29.61 | 29.78 | 413,850 | -0.23(-0.77%) |
Jun 18, 2007 | 30.16 | 30.41 | 29.85 | 30.01 | 267,158 | -0.20(-0.65%) |
Jun 15, 2007 | 30.12 | 30.27 | 30.07 | 30.20 | 552,346 | +0.15(+0.51%) |
Jun 14, 2007 | 30.10 | 30.14 | 29.87 | 30.05 | 335,060 | +0.16(+0.54%) |
Jun 13, 2007 | 29.97 | 29.97 | 29.36 | 29.89 | 867,153 | +0.25(+0.84%) |
Jun 12, 2007 | 30.46 | 30.46 | 29.47 | 29.64 | 1,185,941 | -0.82(-2.69%) |
Jun 11, 2007 | 30.24 | 30.58 | 29.95 | 30.46 | 156,759 | +0.14(+0.45%) |
Jun 08, 2007 | 29.82 | 30.32 | 29.55 | 30.32 | 350,631 | +0.50(+1.69%) |
Jun 07, 2007 | 30.34 | 30.34 | 29.80 | 29.82 | 1,447,480 | -0.52(-1.72%) |
Jun 06, 2007 | 30.45 | 30.46 | 30.11 | 30.34 | 968,421 | -0.32(-1.06%) |
Jun 05, 2007 | 31.01 | 30.97 | 30.33 | 30.66 | 524,483 | -0.14(-0.44%) |
Jun 04, 2007 | 30.62 | 30.86 | 30.27 | 30.80 | 306,143 | +0.22(+0.73%) |
Jun 01, 2007 | 30.85 | 30.92 | 30.57 | 30.58 | 296,895 | -0.09(-0.28%) |
May 31, 2007 | 30.89 | 31.07 | 30.49 | 30.66 | 1,129,512 | -0.09(-0.31%) |
May 30, 2007 | 30.72 | 30.94 | 30.56 | 30.76 | 867,505 | +0.18(+0.59%) |
May 29, 2007 | 30.15 | 30.67 | 30.13 | 30.58 | 471,215 | +0.32(+1.04%) |
May 25, 2007 | 30.09 | 30.72 | 30.08 | 30.26 | 298,417 | +0.03(+0.11%) |
May 24, 2007 | 30.24 | 31.54 | 30.11 | 30.23 | 1,398,076 | -0.13(-0.42%) |
May 23, 2007 | 30.47 | 30.73 | 30.24 | 30.36 | 1,541,255 | +0.50(+1.69%) |
May 22, 2007 | 29.47 | 30.05 | 29.47 | 29.85 | 1,462,349 | +0.38(+1.30%) |
May 21, 2007 | 28.61 | 29.50 | 28.60 | 29.47 | 1,285,804 | +1.03(+3.60%) |
May 18, 2007 | 28.59 | 29.04 | 28.44 | 28.44 | 2,060,822 | -0.68(-2.35%) |
May 17, 2007 | 28.91 | 29.16 | 28.68 | 29.13 | 239,880 | +0.09(+0.29%) |
May 16, 2007 | 29.04 | 29.47 | 28.51 | 29.04 | 1,607,284 | +0.09(+0.32%) |
May 15, 2007 | 28.56 | 29.32 | 28.40 | 28.95 | 1,154,692 | +0.42(+1.47%) |
May 14, 2007 | 27.46 | 28.69 | 27.38 | 28.53 | 1,178,566 | +1.02(+3.73%) |
May 11, 2007 | 27.15 | 27.56 | 26.91 | 27.50 | 545,556 | +0.44(+1.61%) |
May 10, 2007 | 26.94 | 27.15 | 26.78 | 27.07 | 526,356 | +0.13(+0.48%) |
May 09, 2007 | 26.97 | 27.12 | 26.83 | 26.94 | 166,476 | -0.03(-0.10%) |
May 08, 2007 | 26.91 | 26.97 | 26.82 | 26.97 | 617,555 | -0.11(-0.41%) |
May 07, 2007 | 27.68 | 27.85 | 26.78 | 27.08 | 125,033 | -0.25(-0.91%) |
May 04, 2007 | 27.80 | 28.01 | 27.17 | 27.32 | 642,375 | -0.48(-1.72%) |
May 03, 2007 | 27.51 | 27.91 | 27.47 | 27.80 | 870,080 | +0.21(+0.77%) |
May 02, 2007 | 26.31 | 27.70 | 25.63 | 27.59 | 1,201,395 | +0.44(+1.64%) |
May 01, 2007 | 26.18 | 27.19 | 26.09 | 27.15 | 1,218,604 | +0.97(+3.69%) |
Apr 30, 2007 | 26.91 | 27.21 | 26.16 | 26.18 | 708,755 | -0.74(-2.76%) |
Apr 27, 2007 | 27.30 | 27.33 | 26.82 | 26.92 | 902,392 | -0.41(-1.50%) |
Apr 26, 2007 | 27.51 | 27.63 | 27.32 | 27.33 | 262,475 | -0.13(-0.47%) |
Apr 25, 2007 | 27.55 | 27.74 | 27.32 | 27.46 | 276,992 | -0.15(-0.56%) |
Apr 24, 2007 | 28.10 | 28.16 | 27.32 | 27.62 | 435,274 | -0.54(-1.91%) |
Apr 23, 2007 | 28.29 | 28.38 | 28.09 | 28.15 | 147,511 | -0.10(-0.36%) |
Apr 20, 2007 | 28.12 | 28.45 | 27.96 | 28.26 | 273,714 | +0.34(+1.22%) |
Apr 19, 2007 | 28.40 | 28.40 | 27.88 | 27.91 | 404,695 | -0.64(-2.24%) |
Apr 18, 2007 | 28.58 | 28.60 | 27.97 | 28.55 | 245,734 | -0.03(-0.12%) |
Apr 17, 2007 | 28.73 | 28.73 | 28.51 | 28.59 | 1,418,681 | -0.02(-0.06%) |
Apr 16, 2007 | 28.65 | 28.74 | 28.37 | 28.61 | 289,168 | -0.03(-0.12%) |
Apr 13, 2007 | 28.43 | 28.73 | 28.39 | 28.64 | 543,683 | +0.17(+0.60%) |
Apr 12, 2007 | 28.23 | 28.52 | 28.19 | 28.47 | 329,324 | +0.24(+0.85%) |
Apr 11, 2007 | 28.20 | 28.32 | 27.97 | 28.23 | 571,780 | +0.04(+0.15%) |
Apr 10, 2007 | 27.93 | 28.24 | 27.85 | 28.19 | 995,113 | +0.41(+1.48%) |
Apr 09, 2007 | 27.38 | 27.87 | 27.38 | 27.78 | 506,103 | +0.44(+1.62%) |
Apr 05, 2007 | 26.95 | 27.37 | 26.95 | 27.33 | 461,147 | +0.30(+1.11%) |
Apr 04, 2007 | 27.12 | 27.24 | 26.86 | 27.03 | 325,109 | -0.11(-0.41%) |
Apr 03, 2007 | 27.27 | 27.27 | 27.08 | 27.15 | 156,291 | -0.02(-0.06%) |