Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.80 | 28.87 | 28.66 | 28.87 | 36,400 | +0.32(+1.12%) |
Jun 28, 2007 | 28.62 | 28.70 | 28.40 | 28.55 | 24,200 | -0.05(-0.17%) |
Jun 27, 2007 | 28.30 | 28.77 | 28.20 | 28.60 | 7,400 | +0.10(+0.35%) |
Jun 26, 2007 | 28.68 | 28.71 | 28.36 | 28.50 | 19,200 | -0.53(-1.83%) |
Jun 25, 2007 | 28.60 | 29.08 | 28.57 | 29.03 | 9,700 | -0.02(-0.07%) |
Jun 22, 2007 | 28.98 | 29.06 | 28.80 | 29.05 | 16,500 | +0.20(+0.69%) |
Jun 21, 2007 | 29.18 | 29.18 | 28.75 | 28.85 | 34,100 | -0.13(-0.45%) |
Jun 20, 2007 | 28.96 | 29.08 | 28.60 | 28.98 | 163,200 | -0.19(-0.65%) |
Jun 19, 2007 | 29.20 | 29.25 | 29.01 | 29.17 | 295,100 | -0.19(-0.65%) |
Jun 18, 2007 | 28.96 | 29.38 | 28.96 | 29.36 | 129,400 | +0.17(+0.58%) |
Jun 15, 2007 | 29.03 | 29.20 | 28.91 | 29.19 | 119,400 | +0.23(+0.79%) |
Jun 14, 2007 | 28.90 | 28.96 | 28.80 | 28.96 | 8,100 | +0.40(+1.40%) |
Jun 13, 2007 | 28.17 | 28.69 | 28.06 | 28.56 | 18,400 | +0.39(+1.38%) |
Jun 12, 2007 | 28.20 | 28.22 | 28.00 | 28.17 | 6,100 | -0.19(-0.67%) |
Jun 11, 2007 | 28.09 | 28.40 | 27.87 | 28.36 | 17,600 | +0.51(+1.83%) |
Jun 08, 2007 | 28.30 | 28.37 | 27.85 | 27.85 | 28,900 | -0.81(-2.83%) |
Jun 07, 2007 | 28.57 | 28.81 | 28.53 | 28.66 | 61,300 | +0.13(+0.46%) |
Jun 06, 2007 | 28.34 | 28.53 | 28.31 | 28.53 | 8,200 | +0.14(+0.49%) |
Jun 05, 2007 | 28.42 | 28.54 | 28.32 | 28.39 | 11,000 | -0.12(-0.42%) |
Jun 04, 2007 | 28.18 | 28.70 | 28.18 | 28.51 | 18,200 | +0.42(+1.50%) |
Jun 01, 2007 | 27.91 | 28.25 | 27.83 | 28.09 | 295,100 | +0.17(+0.61%) |
May 31, 2007 | 27.63 | 27.92 | 27.33 | 27.92 | 6,900 | +0.09(+0.32%) |
May 30, 2007 | 27.71 | 27.89 | 27.62 | 27.83 | 5,900 | +0.02(+0.07%) |
May 29, 2007 | 28.26 | 28.26 | 27.55 | 27.81 | 23,000 | -0.69(-2.42%) |
May 25, 2007 | 28.52 | 28.56 | 28.39 | 28.50 | 8,300 | +0.25(+0.88%) |
May 24, 2007 | 28.54 | 28.70 | 28.24 | 28.25 | 13,400 | -0.13(-0.46%) |
May 23, 2007 | 28.24 | 28.38 | 28.12 | 28.38 | 3,800 | +0.16(+0.57%) |
May 22, 2007 | 28.36 | 28.43 | 28.15 | 28.22 | 67,000 | -0.39(-1.36%) |
May 21, 2007 | 28.33 | 28.71 | 28.22 | 28.61 | 73,600 | +0.16(+0.56%) |
May 18, 2007 | 28.45 | 28.61 | 28.35 | 28.45 | 19,600 | -0.11(-0.39%) |
May 17, 2007 | 28.10 | 28.58 | 28.08 | 28.56 | 14,700 | +0.53(+1.89%) |
May 16, 2007 | 27.84 | 28.03 | 27.61 | 28.03 | 44,500 | +0.10(+0.36%) |
May 15, 2007 | 27.73 | 28.04 | 27.73 | 27.93 | 19,100 | +0.24(+0.87%) |
May 14, 2007 | 27.97 | 27.97 | 27.67 | 27.69 | 10,300 | -0.15(-0.54%) |
May 11, 2007 | 27.66 | 27.84 | 27.66 | 27.84 | 7,100 | +0.34(+1.24%) |
May 10, 2007 | 27.55 | 27.58 | 27.44 | 27.50 | 45,600 | +0.02(+0.07%) |
May 09, 2007 | 27.41 | 27.48 | 26.92 | 27.48 | 92,200 | -0.01(-0.04%) |
May 08, 2007 | 27.26 | 27.58 | 27.21 | 27.49 | 29,000 | +0.15(+0.55%) |
May 07, 2007 | 27.40 | 27.40 | 27.16 | 27.34 | 24,400 | -0.18(-0.65%) |
May 04, 2007 | 28.00 | 28.00 | 27.45 | 27.52 | 20,200 | -0.20(-0.72%) |
May 03, 2007 | 27.61 | 27.75 | 27.51 | 27.72 | 6,200 | +0.16(+0.58%) |
May 02, 2007 | 27.95 | 27.95 | 27.39 | 27.56 | 256,500 | -0.43(-1.54%) |
May 01, 2007 | 28.25 | 28.47 | 27.89 | 27.99 | 82,400 | -0.11(-0.39%) |
Apr 30, 2007 | 28.21 | 28.43 | 28.08 | 28.10 | 104,400 | -0.31(-1.09%) |
Apr 27, 2007 | 27.91 | 28.41 | 27.91 | 28.41 | 24,700 | +0.37(+1.32%) |
Apr 26, 2007 | 27.88 | 28.21 | 27.88 | 28.04 | 42,300 | -0.17(-0.60%) |
Apr 25, 2007 | 27.82 | 28.25 | 27.80 | 28.21 | 4,400 | +0.57(+2.06%) |
Apr 24, 2007 | 28.08 | 28.08 | 27.45 | 27.64 | 82,200 | -0.21(-0.75%) |
Apr 23, 2007 | 27.60 | 27.94 | 27.50 | 27.85 | 56,500 | +0.42(+1.53%) |
Apr 20, 2007 | 27.16 | 27.43 | 27.13 | 27.43 | 54,300 | +0.32(+1.18%) |
Apr 19, 2007 | 27.17 | 27.30 | 27.05 | 27.11 | 33,600 | -0.15(-0.55%) |
Apr 18, 2007 | 26.99 | 27.26 | 26.79 | 27.26 | 10,500 | +0.13(+0.48%) |
Apr 17, 2007 | 27.70 | 27.72 | 27.04 | 27.13 | 9,300 | -0.39(-1.42%) |
Apr 16, 2007 | 28.12 | 28.12 | 27.52 | 27.52 | 16,800 | -0.53(-1.89%) |
Apr 13, 2007 | 28.32 | 28.32 | 28.02 | 28.05 | 42,100 | -0.16(-0.57%) |
Apr 12, 2007 | 28.02 | 28.21 | 27.68 | 28.21 | 106,600 | +0.36(+1.29%) |
Apr 11, 2007 | 27.79 | 28.04 | 27.68 | 27.85 | 43,400 | +0.09(+0.32%) |
Apr 10, 2007 | 27.74 | 27.82 | 27.42 | 27.76 | 3,300 | +0.33(+1.20%) |
Apr 09, 2007 | 27.92 | 28.00 | 27.24 | 27.43 | 75,700 | -0.42(-1.51%) |
Apr 05, 2007 | 27.85 | 27.87 | 27.69 | 27.85 | 22,400 | +0.05(+0.18%) |
Apr 04, 2007 | 27.11 | 27.83 | 27.11 | 27.80 | 54,600 | +0.42(+1.53%) |
Apr 03, 2007 | 27.50 | 27.50 | 27.18 | 27.38 | 6,700 | -0.48(-1.72%) |