Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.89 | 28.71 | 28.50 | 28.71 | 2,001,255 | -0.14(-0.49%) |
Jun 28, 2007 | 28.52 | 29.02 | 28.48 | 28.85 | 1,198,448 | +0.33(+1.17%) |
Jun 27, 2007 | 27.94 | 28.58 | 27.92 | 28.52 | 2,782,657 | +0.31(+1.11%) |
Jun 26, 2007 | 28.48 | 28.54 | 28.20 | 28.20 | 1,529,271 | -0.29(-1.03%) |
Jun 25, 2007 | 28.20 | 28.86 | 28.03 | 28.50 | 3,110,336 | +0.26(+0.92%) |
Jun 22, 2007 | 27.68 | 28.24 | 27.50 | 28.24 | 10,210,910 | +0.56(+2.03%) |
Jun 21, 2007 | 27.85 | 28.00 | 27.42 | 27.68 | 2,262,920 | -0.33(-1.19%) |
Jun 20, 2007 | 27.91 | 28.28 | 27.82 | 28.01 | 1,700,820 | +0.24(+0.87%) |
Jun 19, 2007 | 27.43 | 28.02 | 27.43 | 27.77 | 3,706,118 | +0.05(+0.19%) |
Jun 18, 2007 | 28.32 | 28.36 | 27.62 | 27.72 | 3,082,942 | -0.51(-1.82%) |
Jun 15, 2007 | 28.51 | 28.58 | 28.08 | 28.23 | 2,691,194 | -0.12(-0.42%) |
Jun 14, 2007 | 28.64 | 28.86 | 28.17 | 28.35 | 2,598,234 | -0.29(-1.00%) |
Jun 13, 2007 | 28.72 | 28.76 | 28.35 | 28.64 | 2,035,685 | +0.11(+0.40%) |
Jun 12, 2007 | 28.55 | 29.03 | 28.43 | 28.52 | 2,213,821 | -0.24(-0.84%) |
Jun 11, 2007 | 28.55 | 28.91 | 28.52 | 28.77 | 2,042,250 | +0.31(+1.10%) |
Jun 08, 2007 | 28.98 | 28.99 | 28.06 | 28.45 | 3,559,418 | -0.67(-2.32%) |
Jun 07, 2007 | 29.41 | 29.77 | 28.85 | 29.13 | 4,408,199 | -0.69(-2.31%) |
Jun 06, 2007 | 29.73 | 29.94 | 29.63 | 29.81 | 4,612,513 | -0.21(-0.71%) |
Jun 05, 2007 | 29.59 | 30.17 | 29.49 | 30.03 | 2,808,105 | +0.51(+1.72%) |
Jun 04, 2007 | 29.06 | 29.59 | 29.07 | 29.52 | 2,392,255 | +0.33(+1.12%) |
Jun 01, 2007 | 29.05 | 29.39 | 29.02 | 29.19 | 1,470,741 | +0.15(+0.51%) |
May 31, 2007 | 28.67 | 29.09 | 28.44 | 29.05 | 1,999,010 | +0.52(+1.83%) |
May 30, 2007 | 28.52 | 28.58 | 28.22 | 28.52 | 1,570,886 | -0.19(-0.65%) |
May 29, 2007 | 29.09 | 29.01 | 28.50 | 28.71 | 1,973,861 | +0.22(+0.77%) |
May 25, 2007 | 28.47 | 28.69 | 28.32 | 28.49 | 1,217,159 | +0.17(+0.59%) |
May 24, 2007 | 28.30 | 28.57 | 28.11 | 28.32 | 2,939,217 | -0.01(-0.02%) |
May 23, 2007 | 28.73 | 28.92 | 28.33 | 28.33 | 1,955,114 | -0.37(-1.28%) |
May 22, 2007 | 28.22 | 28.75 | 28.22 | 28.70 | 3,997,559 | +0.50(+1.78%) |
May 21, 2007 | 27.94 | 28.28 | 27.80 | 28.20 | 1,618,788 | +0.13(+0.45%) |
May 18, 2007 | 27.30 | 28.28 | 27.19 | 28.07 | 3,481,487 | +0.86(+3.17%) |
May 17, 2007 | 27.82 | 27.88 | 27.14 | 27.21 | 2,927,321 | -0.80(-2.86%) |
May 16, 2007 | 27.96 | 28.12 | 27.79 | 28.01 | 1,053,739 | +0.17(+0.60%) |
May 15, 2007 | 28.10 | 28.39 | 27.83 | 27.84 | 1,567,443 | -0.21(-0.76%) |
May 14, 2007 | 28.44 | 28.48 | 27.80 | 28.06 | 1,790,187 | -0.53(-1.85%) |
May 11, 2007 | 28.08 | 28.60 | 28.02 | 28.59 | 2,213,072 | +0.62(+2.22%) |
May 10, 2007 | 27.77 | 28.32 | 27.73 | 27.96 | 3,026,658 | -0.03(-0.10%) |
May 09, 2007 | 27.46 | 28.06 | 27.29 | 27.99 | 2,108,436 | +0.53(+1.95%) |
May 08, 2007 | 27.19 | 27.52 | 27.20 | 27.46 | 1,324,340 | +0.02(+0.07%) |
May 07, 2007 | 27.52 | 27.52 | 27.29 | 27.44 | 2,513,358 | +0.03(+0.10%) |
May 04, 2007 | 27.75 | 27.93 | 27.30 | 27.41 | 2,323,859 | -0.18(-0.65%) |
May 03, 2007 | 27.64 | 28.43 | 27.52 | 27.59 | 2,005,896 | -0.30(-1.08%) |
May 02, 2007 | 27.86 | 28.00 | 27.58 | 27.89 | 2,896,873 | -0.15(-0.55%) |
May 01, 2007 | 27.90 | 28.30 | 27.49 | 28.04 | 3,620,044 | +0.27(+0.99%) |
Apr 30, 2007 | 28.36 | 28.45 | 27.68 | 27.77 | 2,831,753 | -0.59(-2.07%) |
Apr 27, 2007 | 28.20 | 28.46 | 28.14 | 28.36 | 2,275,494 | +0.04(+0.14%) |
Apr 26, 2007 | 28.10 | 28.45 | 28.02 | 28.32 | 2,207,563 | +0.15(+0.55%) |
Apr 25, 2007 | 27.62 | 28.34 | 27.58 | 28.16 | 2,644,479 | +0.76(+2.78%) |
Apr 24, 2007 | 27.64 | 27.67 | 27.10 | 27.40 | 1,892,278 | +0.01(+0.05%) |
Apr 23, 2007 | 27.46 | 27.60 | 27.32 | 27.39 | 1,540,797 | -0.01(-0.02%) |
Apr 20, 2007 | 27.62 | 28.02 | 27.40 | 27.40 | 2,410,069 | -0.17(-0.61%) |
Apr 19, 2007 | 27.99 | 28.00 | 27.46 | 27.56 | 2,454,827 | -0.63(-2.25%) |
Apr 18, 2007 | 27.86 | 28.36 | 27.82 | 28.20 | 2,087,180 | +0.21(+0.74%) |
Apr 17, 2007 | 28.17 | 28.17 | 27.80 | 27.99 | 1,226,440 | +0.02(+0.07%) |
Apr 16, 2007 | 27.74 | 28.02 | 27.69 | 27.97 | 1,681,075 | +0.46(+1.68%) |
Apr 13, 2007 | 27.66 | 27.81 | 27.28 | 27.51 | 2,124,304 | -0.17(-0.63%) |
Apr 12, 2007 | 27.48 | 27.92 | 27.30 | 27.68 | 2,016,674 | +0.21(+0.75%) |
Apr 11, 2007 | 28.06 | 28.06 | 27.36 | 27.48 | 3,636,660 | -0.63(-2.23%) |
Apr 10, 2007 | 28.55 | 28.59 | 28.04 | 28.10 | 1,926,708 | -0.28(-0.99%) |
Apr 09, 2007 | 28.43 | 28.65 | 28.27 | 28.38 | 1,089,471 | -0.03(-0.12%) |
Apr 05, 2007 | 28.50 | 28.52 | 28.26 | 28.42 | 761,941 | -0.11(-0.37%) |
Apr 04, 2007 | 28.61 | 28.77 | 28.50 | 28.52 | 1,548,252 | +0.03(+0.12%) |
Apr 03, 2007 | 28.28 | 28.63 | 28.18 | 28.49 | 1,675,315 | +0.35(+1.26%) |