Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.98 | 28.19 | 27.88 | 28.03 | 39,894 | +0.14(+0.51%) |
Jun 28, 2007 | 27.91 | 28.02 | 27.86 | 27.89 | 83,599 | +0.01(+0.05%) |
Jun 27, 2007 | 27.55 | 27.88 | 27.49 | 27.88 | 53,342 | +0.17(+0.63%) |
Jun 26, 2007 | 27.89 | 27.89 | 27.63 | 27.70 | 17,257 | -0.05(-0.19%) |
Jun 25, 2007 | 27.95 | 28.02 | 27.65 | 27.76 | 63,651 | -0.10(-0.37%) |
Jun 22, 2007 | 28.03 | 28.03 | 27.69 | 27.86 | 41,239 | -0.19(-0.68%) |
Jun 21, 2007 | 27.86 | 28.13 | 27.74 | 28.05 | 47,066 | +0.05(+0.19%) |
Jun 20, 2007 | 28.42 | 28.42 | 28.00 | 28.00 | 49,307 | -0.30(-1.06%) |
Jun 19, 2007 | 28.24 | 28.30 | 28.14 | 28.30 | 63,875 | +0.16(+0.56%) |
Jun 18, 2007 | 28.35 | 28.35 | 28.11 | 28.14 | 41,911 | -0.13(-0.46%) |
Jun 15, 2007 | 28.33 | 28.40 | 28.25 | 28.27 | 198,351 | +0.25(+0.91%) |
Jun 14, 2007 | 27.86 | 28.07 | 27.86 | 28.02 | 38,773 | +0.31(+1.11%) |
Jun 13, 2007 | 27.54 | 27.74 | 27.50 | 27.71 | 29,808 | +0.33(+1.22%) |
Jun 12, 2007 | 27.46 | 27.66 | 27.37 | 27.37 | 32,946 | -0.26(-0.94%) |
Jun 11, 2007 | 27.62 | 27.72 | 27.53 | 27.63 | 16,809 | -0.05(-0.19%) |
Jun 08, 2007 | 27.22 | 27.69 | 27.18 | 27.69 | 49,307 | +0.35(+1.29%) |
Jun 07, 2007 | 27.80 | 27.80 | 27.33 | 27.33 | 26,446 | -0.46(-1.67%) |
Jun 06, 2007 | 27.80 | 27.81 | 27.63 | 27.80 | 27,791 | -0.09(-0.34%) |
Jun 05, 2007 | 27.86 | 27.92 | 27.74 | 27.89 | 34,067 | -0.09(-0.32%) |
Jun 04, 2007 | 27.89 | 27.99 | 27.87 | 27.98 | 31,601 | +0.07(+0.26%) |
Jun 01, 2007 | 28.09 | 28.13 | 27.88 | 27.91 | 25,998 | +0.04(+0.13%) |
May 31, 2007 | 27.80 | 27.89 | 27.76 | 27.87 | 63,651 | +0.20(+0.73%) |
May 30, 2007 | 27.34 | 27.67 | 27.28 | 27.67 | 24,653 | +0.21(+0.75%) |
May 29, 2007 | 27.42 | 27.47 | 27.34 | 27.47 | 28,912 | +0.25(+0.90%) |
May 25, 2007 | 27.26 | 27.27 | 27.14 | 27.22 | 18,378 | +0.21(+0.78%) |
May 24, 2007 | 27.26 | 27.44 | 27.01 | 27.01 | 29,584 | -0.09(-0.35%) |
May 23, 2007 | 27.28 | 27.32 | 27.11 | 27.11 | 66,117 | -0.16(-0.57%) |
May 22, 2007 | 27.44 | 27.44 | 27.23 | 27.26 | 47,290 | -0.16(-0.57%) |
May 21, 2007 | 27.30 | 27.49 | 27.30 | 27.42 | 82,926 | +0.11(+0.41%) |
May 18, 2007 | 27.35 | 27.35 | 27.23 | 27.31 | 31,601 | +0.03(+0.10%) |
May 17, 2007 | 27.22 | 27.36 | 27.16 | 27.28 | 24,877 | +0.04(+0.16%) |
May 16, 2007 | 27.08 | 27.23 | 27.03 | 27.23 | 33,843 | +0.23(+0.86%) |
May 15, 2007 | 27.21 | 27.35 | 27.00 | 27.00 | 29,360 | -0.06(-0.21%) |
May 14, 2007 | 27.22 | 27.24 | 27.03 | 27.06 | 28,912 | -0.06(-0.21%) |
May 11, 2007 | 27.04 | 27.12 | 26.98 | 27.12 | 35,860 | +0.12(+0.46%) |
May 10, 2007 | 27.16 | 27.18 | 26.98 | 26.99 | 42,583 | -0.26(-0.94%) |
May 09, 2007 | 27.14 | 27.28 | 27.07 | 27.25 | 34,515 | +0.14(+0.50%) |
May 08, 2007 | 27.04 | 27.11 | 26.88 | 27.11 | 38,997 | -0.08(-0.31%) |
May 07, 2007 | 27.08 | 27.20 | 27.05 | 27.20 | 38,997 | +0.33(+1.23%) |
May 04, 2007 | 26.93 | 26.97 | 26.79 | 26.87 | 29,584 | +0.11(+0.40%) |
May 03, 2007 | 26.66 | 26.76 | 26.60 | 26.76 | 21,740 | +0.21(+0.81%) |
May 02, 2007 | 26.26 | 26.64 | 26.26 | 26.55 | 53,790 | +0.34(+1.29%) |
May 01, 2007 | 26.24 | 26.24 | 26.03 | 26.21 | 23,084 | +0.07(+0.27%) |
Apr 30, 2007 | 26.28 | 26.37 | 26.14 | 26.14 | 39,670 | -0.18(-0.68%) |
Apr 27, 2007 | 26.14 | 26.36 | 26.14 | 26.32 | 38,325 | +0.17(+0.67%) |
Apr 26, 2007 | 26.30 | 26.30 | 26.12 | 26.14 | 67,910 | -0.11(-0.42%) |
Apr 25, 2007 | 26.21 | 26.32 | 26.09 | 26.25 | 64,548 | +0.14(+0.54%) |
Apr 24, 2007 | 26.26 | 26.26 | 25.97 | 26.11 | 295,622 | -0.12(-0.46%) |
Apr 23, 2007 | 26.14 | 26.26 | 26.14 | 26.23 | 47,962 | +0.11(+0.43%) |
Apr 20, 2007 | 26.17 | 26.17 | 26.04 | 26.12 | 82,926 | +0.27(+1.04%) |
Apr 19, 2007 | 25.88 | 25.93 | 25.78 | 25.85 | 31,825 | -0.12(-0.46%) |
Apr 18, 2007 | 25.78 | 26.05 | 25.77 | 25.97 | 81,357 | +0.21(+0.80%) |
Apr 17, 2007 | 25.73 | 25.83 | 25.68 | 25.77 | 21,516 | -0.01(-0.05%) |
Apr 16, 2007 | 25.66 | 25.81 | 25.66 | 25.78 | 50,652 | +0.24(+0.93%) |
Apr 13, 2007 | 25.46 | 25.57 | 25.41 | 25.54 | 22,636 | +0.03(+0.11%) |
Apr 12, 2007 | 25.25 | 25.52 | 25.22 | 25.52 | 32,274 | +0.19(+0.73%) |
Apr 11, 2007 | 25.60 | 25.60 | 25.30 | 25.33 | 46,842 | -0.25(-0.99%) |
Apr 10, 2007 | 25.59 | 25.64 | 25.55 | 25.58 | 110,270 | +0.04(+0.17%) |
Apr 09, 2007 | 25.66 | 25.66 | 25.52 | 25.54 | 86,512 | +0.00(+0.00%) |
Apr 05, 2007 | 25.48 | 25.58 | 25.48 | 25.54 | 332,827 | -0.01(-0.03%) |
Apr 04, 2007 | 25.57 | 25.60 | 25.51 | 25.55 | 32,722 | +0.03(+0.10%) |
Apr 03, 2007 | 25.43 | 25.59 | 25.34 | 25.52 | 37,877 | +0.25(+0.99%) |