Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.00 | 28.72 | 27.98 | 28.20 | 1,806,600 | +0.20(+0.71%) |
Jun 28, 2007 | 26.88 | 28.99 | 26.23 | 28.00 | 3,377,100 | +1.38(+5.18%) |
Jun 27, 2007 | 26.03 | 26.76 | 25.80 | 26.62 | 680,158 | +0.30(+1.14%) |
Jun 26, 2007 | 26.62 | 26.67 | 26.23 | 26.32 | 988,500 | -0.08(-0.30%) |
Jun 25, 2007 | 27.06 | 27.13 | 26.23 | 26.40 | 1,090,000 | -0.82(-3.01%) |
Jun 22, 2007 | 27.22 | 27.40 | 26.76 | 27.22 | 620,914 | -0.07(-0.26%) |
Jun 21, 2007 | 26.96 | 27.34 | 26.77 | 27.29 | 812,200 | +0.49(+1.83%) |
Jun 20, 2007 | 27.76 | 27.77 | 26.75 | 26.80 | 777,400 | -1.05(-3.77%) |
Jun 19, 2007 | 27.70 | 27.92 | 27.54 | 27.85 | 841,600 | +0.17(+0.61%) |
Jun 18, 2007 | 27.54 | 27.90 | 27.25 | 27.68 | 1,322,400 | +0.53(+1.95%) |
Jun 15, 2007 | 27.31 | 27.44 | 26.79 | 27.15 | 876,000 | +0.18(+0.67%) |
Jun 14, 2007 | 26.30 | 27.13 | 26.18 | 26.97 | 1,187,100 | +0.87(+3.33%) |
Jun 13, 2007 | 25.70 | 26.26 | 25.56 | 26.10 | 1,702,600 | +0.30(+1.16%) |
Jun 12, 2007 | 26.41 | 26.47 | 25.60 | 25.80 | 1,707,500 | -0.45(-1.71%) |
Jun 11, 2007 | 25.60 | 26.34 | 25.50 | 26.25 | 2,367,570 | +0.16(+0.61%) |
Jun 08, 2007 | 26.25 | 26.49 | 25.43 | 26.09 | 3,103,703 | -0.81(-3.01%) |
Jun 07, 2007 | 28.04 | 28.27 | 26.73 | 26.90 | 1,436,370 | -1.32(-4.68%) |
Jun 06, 2007 | 28.55 | 28.55 | 28.02 | 28.22 | 870,800 | -0.38(-1.33%) |
Jun 05, 2007 | 28.49 | 28.65 | 27.93 | 28.60 | 1,002,200 | +0.11(+0.39%) |
Jun 04, 2007 | 27.90 | 28.50 | 27.77 | 28.49 | 794,900 | +0.57(+2.04%) |
Jun 01, 2007 | 28.04 | 28.04 | 27.67 | 27.92 | 720,900 | -0.01(-0.04%) |
May 31, 2007 | 27.95 | 28.22 | 27.70 | 27.93 | 726,133 | +0.05(+0.18%) |
May 30, 2007 | 27.07 | 27.91 | 27.04 | 27.88 | 534,400 | +0.55(+2.01%) |
May 29, 2007 | 27.96 | 27.96 | 26.87 | 27.33 | 705,300 | +0.21(+0.77%) |
May 25, 2007 | 27.32 | 27.44 | 26.90 | 27.12 | 467,300 | +0.42(+1.57%) |
May 24, 2007 | 27.44 | 27.77 | 26.50 | 26.70 | 863,600 | -0.90(-3.26%) |
May 23, 2007 | 27.90 | 28.21 | 27.57 | 27.60 | 678,129 | -0.19(-0.68%) |
May 22, 2007 | 27.92 | 28.30 | 27.74 | 27.79 | 527,900 | -0.18(-0.64%) |
May 21, 2007 | 27.88 | 28.20 | 27.77 | 27.97 | 591,680 | -0.01(-0.04%) |
May 18, 2007 | 27.93 | 27.98 | 27.56 | 27.98 | 532,700 | +0.05(+0.18%) |
May 17, 2007 | 26.72 | 28.01 | 26.72 | 27.93 | 758,300 | +0.89(+3.29%) |
May 16, 2007 | 27.36 | 27.56 | 26.47 | 27.04 | 1,026,000 | -0.42(-1.53%) |
May 15, 2007 | 27.64 | 27.74 | 27.11 | 27.46 | 1,125,000 | -0.18(-0.65%) |
May 14, 2007 | 27.72 | 27.72 | 26.91 | 27.64 | 897,900 | +0.80(+2.98%) |
May 11, 2007 | 26.26 | 27.00 | 26.05 | 26.84 | 862,899 | +0.80(+3.07%) |
May 10, 2007 | 26.40 | 26.54 | 25.99 | 26.04 | 702,900 | -0.36(-1.36%) |
May 09, 2007 | 26.55 | 26.57 | 26.29 | 26.40 | 1,276,200 | -0.15(-0.56%) |
May 08, 2007 | 26.08 | 26.55 | 25.81 | 26.55 | 1,270,100 | +0.59(+2.27%) |
May 07, 2007 | 26.49 | 26.29 | 25.46 | 25.96 | 2,837,640 | -0.80(-2.99%) |
May 04, 2007 | 27.00 | 27.15 | 26.46 | 26.76 | 967,809 | -0.47(-1.73%) |
May 03, 2007 | 27.15 | 27.29 | 25.96 | 27.23 | 753,335 | +0.08(+0.29%) |
May 02, 2007 | 26.62 | 27.15 | 26.53 | 27.15 | 969,350 | +0.55(+2.07%) |
May 01, 2007 | 26.46 | 26.65 | 26.05 | 26.60 | 907,200 | +0.11(+0.42%) |
Apr 30, 2007 | 27.18 | 27.36 | 26.49 | 26.49 | 476,563 | -0.68(-2.50%) |
Apr 27, 2007 | 27.20 | 27.42 | 26.82 | 27.17 | 522,600 | -0.03(-0.11%) |
Apr 26, 2007 | 27.07 | 27.32 | 26.63 | 27.20 | 611,430 | +0.12(+0.44%) |
Apr 25, 2007 | 26.90 | 27.25 | 26.76 | 27.08 | 690,900 | +0.47(+1.77%) |
Apr 24, 2007 | 26.51 | 26.72 | 26.37 | 26.61 | 670,500 | +0.09(+0.34%) |
Apr 23, 2007 | 26.50 | 26.90 | 26.44 | 26.52 | 516,800 | +0.08(+0.30%) |
Apr 20, 2007 | 26.44 | 26.71 | 26.07 | 26.44 | 608,232 | +0.15(+0.57%) |
Apr 19, 2007 | 26.47 | 26.64 | 26.25 | 26.29 | 565,200 | -0.40(-1.50%) |
Apr 18, 2007 | 27.00 | 27.10 | 26.39 | 26.69 | 1,029,300 | -0.42(-1.55%) |
Apr 17, 2007 | 27.52 | 27.57 | 26.98 | 27.11 | 756,500 | -0.47(-1.70%) |
Apr 16, 2007 | 27.12 | 27.66 | 27.06 | 27.58 | 642,000 | +0.28(+1.03%) |
Apr 13, 2007 | 26.90 | 27.50 | 26.86 | 27.30 | 616,800 | +0.23(+0.85%) |
Apr 12, 2007 | 26.34 | 27.10 | 26.15 | 27.07 | 918,101 | +0.63(+2.38%) |
Apr 11, 2007 | 26.32 | 26.70 | 26.03 | 26.44 | 1,610,257 | +0.12(+0.46%) |
Apr 10, 2007 | 25.25 | 26.36 | 25.21 | 26.32 | 1,274,300 | +1.07(+4.24%) |
Apr 09, 2007 | 25.15 | 25.53 | 24.91 | 25.25 | 659,800 | +0.14(+0.56%) |
Apr 05, 2007 | 25.13 | 25.13 | 24.95 | 25.11 | 413,600 | +0.06(+0.24%) |
Apr 04, 2007 | 25.16 | 25.32 | 24.85 | 25.05 | 1,246,600 | -0.11(-0.44%) |
Apr 03, 2007 | 25.22 | 25.35 | 24.90 | 25.16 | 976,200 | -0.05(-0.20%) |