Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.99 | 28.14 | 27.59 | 27.71 | 1,281,286 | -0.27(-0.97%) |
Jun 28, 2007 | 27.93 | 28.22 | 27.86 | 27.98 | 1,104,956 | +0.05(+0.18%) |
Jun 27, 2007 | 28.13 | 28.02 | 27.50 | 27.93 | 1,500,358 | +0.06(+0.21%) |
Jun 26, 2007 | 28.45 | 28.52 | 27.76 | 27.87 | 1,459,852 | -0.55(-1.94%) |
Jun 25, 2007 | 28.69 | 28.88 | 28.29 | 28.42 | 929,510 | -0.26(-0.92%) |
Jun 22, 2007 | 28.58 | 28.80 | 28.48 | 28.69 | 1,726,966 | -0.10(-0.35%) |
Jun 21, 2007 | 28.54 | 28.89 | 28.52 | 28.79 | 859,920 | +0.25(+0.86%) |
Jun 20, 2007 | 28.93 | 28.97 | 28.54 | 28.54 | 1,012,052 | -0.27(-0.94%) |
Jun 19, 2007 | 28.75 | 28.97 | 28.59 | 28.82 | 506,438 | +0.14(+0.47%) |
Jun 18, 2007 | 28.68 | 28.85 | 28.53 | 28.68 | 448,741 | -0.03(-0.09%) |
Jun 15, 2007 | 28.87 | 28.99 | 28.61 | 28.71 | 867,810 | -0.05(-0.18%) |
Jun 14, 2007 | 28.91 | 28.99 | 28.64 | 28.76 | 550,712 | -0.14(-0.50%) |
Jun 13, 2007 | 28.45 | 28.90 | 28.38 | 28.90 | 1,140,399 | +0.62(+2.19%) |
Jun 12, 2007 | 28.61 | 28.78 | 28.28 | 28.28 | 1,045,611 | -0.34(-1.19%) |
Jun 11, 2007 | 28.62 | 28.72 | 28.45 | 28.62 | 714,265 | +0.00(+0.00%) |
Jun 08, 2007 | 28.11 | 28.62 | 28.09 | 28.62 | 762,071 | +0.51(+1.81%) |
Jun 07, 2007 | 28.69 | 28.94 | 28.11 | 28.11 | 1,131,332 | -0.78(-2.70%) |
Jun 06, 2007 | 28.90 | 28.99 | 28.70 | 28.89 | 666,703 | -0.31(-1.05%) |
Jun 05, 2007 | 29.24 | 29.30 | 29.02 | 29.20 | 664,575 | -0.10(-0.35%) |
Jun 04, 2007 | 29.51 | 29.64 | 29.24 | 29.30 | 744,150 | -0.25(-0.86%) |
Jun 01, 2007 | 29.26 | 29.64 | 29.18 | 29.55 | 702,255 | +0.31(+1.07%) |
May 31, 2007 | 29.61 | 29.50 | 29.04 | 29.24 | 872,755 | -0.12(-0.40%) |
May 30, 2007 | 28.88 | 29.44 | 28.81 | 29.36 | 731,802 | +0.48(+1.65%) |
May 29, 2007 | 28.93 | 29.10 | 28.71 | 28.88 | 784,208 | -0.01(-0.03%) |
May 25, 2007 | 29.09 | 29.21 | 28.87 | 28.89 | 544,942 | -0.09(-0.32%) |
May 24, 2007 | 29.21 | 29.51 | 28.97 | 28.99 | 675,408 | -0.33(-1.13%) |
May 23, 2007 | 29.49 | 29.72 | 29.24 | 29.32 | 757,597 | -0.17(-0.58%) |
May 22, 2007 | 29.10 | 29.60 | 29.00 | 29.49 | 627,602 | +0.30(+1.02%) |
May 21, 2007 | 29.10 | 29.33 | 29.07 | 29.19 | 588,391 | +0.09(+0.32%) |
May 18, 2007 | 28.82 | 29.18 | 28.70 | 29.10 | 1,313,019 | +0.33(+1.15%) |
May 17, 2007 | 27.72 | 29.27 | 27.72 | 28.76 | 2,443,292 | +0.87(+3.14%) |
May 16, 2007 | 28.10 | 28.15 | 27.69 | 27.89 | 734,989 | -0.08(-0.27%) |
May 15, 2007 | 28.20 | 28.41 | 27.91 | 27.97 | 777,850 | -0.10(-0.36%) |
May 14, 2007 | 28.41 | 28.72 | 28.05 | 28.07 | 933,759 | -0.34(-1.20%) |
May 11, 2007 | 28.45 | 28.45 | 28.07 | 28.41 | 531,519 | +0.32(+1.15%) |
May 10, 2007 | 28.32 | 28.52 | 28.03 | 28.09 | 984,264 | -0.39(-1.37%) |
May 09, 2007 | 28.20 | 28.57 | 28.16 | 28.48 | 670,227 | +0.28(+0.99%) |
May 08, 2007 | 28.23 | 28.33 | 27.78 | 28.20 | 857,212 | -0.05(-0.18%) |
May 07, 2007 | 28.24 | 28.52 | 28.18 | 28.25 | 886,650 | +0.19(+0.67%) |
May 04, 2007 | 28.03 | 28.13 | 27.92 | 28.06 | 1,433,241 | +0.08(+0.30%) |
May 03, 2007 | 28.03 | 28.07 | 27.73 | 27.97 | 1,015,467 | -0.05(-0.18%) |
May 02, 2007 | 27.73 | 28.16 | 27.73 | 28.03 | 1,088,707 | +0.25(+0.92%) |
May 01, 2007 | 27.69 | 27.90 | 27.46 | 27.77 | 1,178,897 | -0.05(-0.18%) |
Apr 30, 2007 | 28.10 | 28.40 | 27.82 | 27.82 | 1,326,064 | -0.32(-1.15%) |
Apr 27, 2007 | 27.93 | 28.60 | 27.93 | 28.14 | 1,997,824 | -0.51(-1.78%) |
Apr 26, 2007 | 28.45 | 29.37 | 27.86 | 28.65 | 4,764,585 | +2.57(+9.87%) |
Apr 25, 2007 | 26.58 | 26.78 | 25.55 | 26.08 | 2,110,894 | -0.14(-0.52%) |
Apr 24, 2007 | 26.50 | 26.56 | 25.84 | 26.22 | 1,721,096 | -0.36(-1.34%) |
Apr 23, 2007 | 26.48 | 26.96 | 26.48 | 26.57 | 1,517,902 | +0.00(+0.00%) |
Apr 20, 2007 | 26.09 | 26.57 | 25.95 | 26.57 | 1,473,746 | +0.77(+3.00%) |
Apr 19, 2007 | 26.11 | 26.17 | 25.73 | 25.80 | 1,211,637 | -0.33(-1.27%) |
Apr 18, 2007 | 26.05 | 26.37 | 25.99 | 26.13 | 862,511 | -0.12(-0.45%) |
Apr 17, 2007 | 25.89 | 26.31 | 25.89 | 26.25 | 1,679,336 | +0.41(+1.58%) |
Apr 16, 2007 | 25.95 | 25.97 | 25.55 | 25.84 | 1,858,777 | -0.12(-0.46%) |
Apr 13, 2007 | 26.13 | 26.13 | 25.66 | 25.96 | 1,627,644 | -0.06(-0.23%) |
Apr 12, 2007 | 26.30 | 26.51 | 25.61 | 26.02 | 3,379,514 | -1.13(-4.16%) |
Apr 11, 2007 | 27.32 | 27.32 | 26.85 | 27.15 | 1,185,111 | -0.10(-0.37%) |
Apr 10, 2007 | 27.17 | 27.31 | 27.03 | 27.25 | 718,071 | -0.03(-0.09%) |
Apr 09, 2007 | 27.52 | 27.66 | 27.20 | 27.28 | 750,650 | +0.01(+0.03%) |
Apr 05, 2007 | 27.10 | 27.32 | 26.98 | 27.27 | 867,586 | -0.20(-0.71%) |
Apr 04, 2007 | 27.39 | 27.63 | 27.35 | 27.47 | 717,808 | -0.03(-0.09%) |
Apr 03, 2007 | 27.30 | 27.67 | 27.20 | 27.49 | 603,699 | +0.22(+0.81%) |