Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.36 | 28.87 | 28.27 | 28.85 | 42,655 | +0.55(+1.94%) |
Jun 28, 2007 | 28.12 | 28.34 | 28.12 | 28.30 | 90,554 | -0.14(-0.49%) |
Jun 27, 2007 | 28.55 | 28.55 | 28.26 | 28.44 | 22,420 | +0.03(+0.11%) |
Jun 26, 2007 | 28.48 | 28.70 | 28.35 | 28.41 | 46,714 | +0.00(+0.00%) |
Jun 25, 2007 | 27.90 | 28.75 | 27.78 | 28.41 | 66,970 | +0.52(+1.86%) |
Jun 22, 2007 | 27.80 | 27.98 | 27.65 | 27.89 | 35,119 | +0.06(+0.22%) |
Jun 21, 2007 | 28.55 | 28.55 | 27.68 | 27.83 | 47,200 | -0.72(-2.52%) |
Jun 20, 2007 | 28.25 | 28.59 | 28.25 | 28.55 | 64,131 | +0.20(+0.71%) |
Jun 19, 2007 | 28.50 | 28.65 | 28.13 | 28.35 | 102,570 | -0.29(-1.01%) |
Jun 18, 2007 | 28.50 | 28.70 | 28.35 | 28.64 | 60,088 | +0.07(+0.25%) |
Jun 15, 2007 | 28.66 | 28.85 | 28.50 | 28.57 | 82,201 | -0.15(-0.52%) |
Jun 14, 2007 | 27.73 | 28.89 | 27.73 | 28.72 | 92,962 | +0.96(+3.46%) |
Jun 13, 2007 | 27.60 | 28.00 | 27.54 | 27.76 | 152,146 | +0.27(+0.98%) |
Jun 12, 2007 | 27.80 | 27.81 | 27.41 | 27.49 | 39,749 | -0.16(-0.58%) |
Jun 11, 2007 | 27.95 | 27.95 | 27.31 | 27.65 | 20,224 | -0.30(-1.07%) |
Jun 08, 2007 | 27.25 | 27.97 | 27.14 | 27.95 | 37,826 | +0.65(+2.38%) |
Jun 07, 2007 | 27.90 | 28.68 | 27.24 | 27.30 | 43,782 | -0.94(-3.33%) |
Jun 06, 2007 | 28.45 | 28.54 | 28.04 | 28.24 | 81,435 | -0.26(-0.91%) |
Jun 05, 2007 | 28.49 | 28.64 | 28.34 | 28.50 | 45,184 | -0.14(-0.49%) |
Jun 04, 2007 | 27.50 | 28.73 | 27.50 | 28.64 | 90,809 | +0.93(+3.36%) |
Jun 01, 2007 | 28.06 | 28.25 | 27.63 | 27.71 | 68,070 | -0.37(-1.32%) |
May 31, 2007 | 27.80 | 28.25 | 27.80 | 28.08 | 66,426 | +0.28(+1.01%) |
May 30, 2007 | 28.16 | 28.20 | 27.52 | 27.80 | 88,154 | -0.59(-2.08%) |
May 29, 2007 | 28.40 | 28.54 | 28.34 | 28.39 | 77,947 | +0.05(+0.18%) |
May 25, 2007 | 28.72 | 28.72 | 28.34 | 28.34 | 85,399 | -0.56(-1.94%) |
May 24, 2007 | 29.05 | 29.25 | 28.75 | 28.90 | 135,868 | -0.11(-0.38%) |
May 23, 2007 | 29.45 | 29.75 | 29.01 | 29.01 | 183,850 | -0.59(-1.99%) |
May 22, 2007 | 29.69 | 29.69 | 29.09 | 29.60 | 184,604 | -0.12(-0.40%) |
May 21, 2007 | 29.80 | 29.85 | 29.41 | 29.72 | 59,601 | +0.00(+0.00%) |
May 18, 2007 | 29.80 | 29.85 | 29.41 | 29.72 | 59,601 | -0.18(-0.60%) |
May 17, 2007 | 29.50 | 29.90 | 29.50 | 29.90 | 125,341 | +0.35(+1.18%) |
May 16, 2007 | 29.63 | 29.71 | 29.40 | 29.55 | 64,807 | -0.22(-0.74%) |
May 15, 2007 | 29.25 | 29.84 | 29.25 | 29.77 | 140,509 | +0.52(+1.78%) |
May 14, 2007 | 29.00 | 29.44 | 29.00 | 29.25 | 74,122 | +0.20(+0.69%) |
May 11, 2007 | 29.00 | 29.10 | 28.79 | 29.05 | 91,177 | -0.07(-0.24%) |
May 10, 2007 | 28.75 | 29.30 | 28.36 | 29.12 | 419,366 | +0.57(+2.00%) |
May 09, 2007 | 28.25 | 28.80 | 28.11 | 28.55 | 139,386 | +0.30(+1.06%) |
May 08, 2007 | 27.87 | 28.25 | 27.71 | 28.25 | 178,828 | +0.45(+1.62%) |
May 07, 2007 | 27.60 | 27.90 | 27.50 | 27.80 | 108,428 | +0.15(+0.54%) |
May 04, 2007 | 27.85 | 27.85 | 27.50 | 27.65 | 56,212 | -0.24(-0.86%) |
May 03, 2007 | 27.89 | 27.90 | 27.57 | 27.89 | 117,657 | +0.00(+0.00%) |
May 02, 2007 | 27.72 | 27.90 | 27.72 | 27.89 | 99,997 | +0.11(+0.40%) |
May 01, 2007 | 27.80 | 27.90 | 27.60 | 27.78 | 85,987 | -0.02(-0.07%) |
Apr 30, 2007 | 27.49 | 27.97 | 27.45 | 27.80 | 168,322 | +0.40(+1.46%) |
Apr 27, 2007 | 27.20 | 27.48 | 27.15 | 27.40 | 69,105 | +0.29(+1.07%) |
Apr 26, 2007 | 27.20 | 27.36 | 27.10 | 27.11 | 128,818 | +0.01(+0.04%) |
Apr 25, 2007 | 26.90 | 27.19 | 26.90 | 27.10 | 170,074 | +0.17(+0.63%) |
Apr 24, 2007 | 26.74 | 26.95 | 26.73 | 26.93 | 88,666 | +0.22(+0.82%) |
Apr 23, 2007 | 25.99 | 26.75 | 25.99 | 26.71 | 116,386 | +0.79(+3.05%) |
Apr 20, 2007 | 25.80 | 26.05 | 25.71 | 25.92 | 98,717 | +0.29(+1.13%) |
Apr 19, 2007 | 26.24 | 26.24 | 25.60 | 25.63 | 40,411 | -0.52(-1.99%) |
Apr 18, 2007 | 26.00 | 26.30 | 25.97 | 26.15 | 42,073 | +0.02(+0.08%) |
Apr 17, 2007 | 25.92 | 26.30 | 25.90 | 26.13 | 37,272 | +0.23(+0.89%) |
Apr 16, 2007 | 25.75 | 25.98 | 25.66 | 25.90 | 88,083 | +0.11(+0.43%) |
Apr 13, 2007 | 25.75 | 25.89 | 25.52 | 25.79 | 83,724 | +0.27(+1.06%) |
Apr 12, 2007 | 25.99 | 26.05 | 25.51 | 25.52 | 39,800 | -0.47(-1.81%) |
Apr 11, 2007 | 26.22 | 26.31 | 25.81 | 25.99 | 48,444 | -0.28(-1.07%) |
Apr 10, 2007 | 26.56 | 26.68 | 25.98 | 26.27 | 144,273 | -0.14(-0.53%) |
Apr 09, 2007 | 26.64 | 26.67 | 26.41 | 26.41 | 50,565 | -0.14(-0.53%) |
Apr 05, 2007 | 26.35 | 26.92 | 26.35 | 26.55 | 160,654 | +0.15(+0.57%) |
Apr 04, 2007 | 26.40 | 26.48 | 26.29 | 26.40 | 24,893 | -0.09(-0.34%) |
Apr 03, 2007 | 26.50 | 26.70 | 26.40 | 26.49 | 78,437 | -0.11(-0.41%) |