Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.52 | 27.59 | 27.21 | 27.48 | 2,225,052 | -0.08(-0.28%) |
Jun 28, 2007 | 27.49 | 27.66 | 27.48 | 27.56 | 2,202,243 | +0.02(+0.08%) |
Jun 27, 2007 | 27.24 | 27.53 | 27.18 | 27.53 | 6,763,955 | +0.23(+0.83%) |
Jun 26, 2007 | 27.30 | 27.49 | 27.24 | 27.31 | 1,507,098 | +0.14(+0.52%) |
Jun 25, 2007 | 27.21 | 27.44 | 27.07 | 27.17 | 2,725,063 | -0.05(-0.17%) |
Jun 22, 2007 | 27.46 | 27.53 | 27.14 | 27.21 | 4,071,801 | -0.42(-1.52%) |
Jun 21, 2007 | 27.52 | 27.63 | 27.36 | 27.63 | 2,053,370 | +0.08(+0.28%) |
Jun 20, 2007 | 28.06 | 28.06 | 27.52 | 27.56 | 2,459,059 | -0.35(-1.25%) |
Jun 19, 2007 | 27.94 | 28.01 | 27.88 | 27.91 | 2,097,062 | +0.00(+0.00%) |
Jun 18, 2007 | 28.02 | 28.04 | 27.86 | 27.91 | 1,264,996 | -0.16(-0.58%) |
Jun 15, 2007 | 28.09 | 28.13 | 27.98 | 28.07 | 1,569,680 | +0.06(+0.22%) |
Jun 14, 2007 | 28.03 | 28.06 | 27.63 | 28.01 | 2,245,484 | +0.08(+0.28%) |
Jun 13, 2007 | 27.96 | 27.96 | 27.65 | 27.93 | 2,756,418 | +0.23(+0.81%) |
Jun 12, 2007 | 27.82 | 27.94 | 27.68 | 27.70 | 2,682,271 | -0.24(-0.86%) |
Jun 11, 2007 | 27.84 | 28.05 | 27.84 | 27.94 | 1,612,022 | +0.05(+0.17%) |
Jun 08, 2007 | 27.54 | 27.94 | 27.54 | 27.90 | 2,564,329 | +0.09(+0.34%) |
Jun 07, 2007 | 27.97 | 28.17 | 27.74 | 27.80 | 4,216,449 | -0.42(-1.49%) |
Jun 06, 2007 | 28.43 | 28.43 | 28.17 | 28.22 | 4,030,314 | -0.26(-0.93%) |
Jun 05, 2007 | 28.47 | 28.52 | 28.35 | 28.49 | 2,165,657 | -0.07(-0.25%) |
Jun 04, 2007 | 28.48 | 28.61 | 28.48 | 28.56 | 2,247,695 | -0.05(-0.19%) |
Jun 01, 2007 | 28.59 | 28.65 | 28.51 | 28.61 | 4,590,470 | +0.03(+0.11%) |
May 31, 2007 | 28.57 | 28.64 | 28.50 | 28.58 | 1,781,841 | +0.06(+0.22%) |
May 30, 2007 | 28.49 | 28.52 | 28.29 | 28.52 | 4,099,275 | +0.01(+0.03%) |
May 29, 2007 | 28.52 | 28.56 | 28.43 | 28.51 | 2,011,854 | +0.02(+0.05%) |
May 25, 2007 | 28.51 | 28.59 | 28.44 | 28.50 | 1,282,344 | -0.02(-0.05%) |
May 24, 2007 | 28.54 | 28.69 | 28.48 | 28.51 | 2,513,312 | -0.11(-0.38%) |
May 23, 2007 | 28.64 | 28.75 | 28.55 | 28.62 | 2,215,986 | +0.10(+0.35%) |
May 22, 2007 | 28.64 | 28.64 | 28.42 | 28.52 | 1,415,313 | -0.02(-0.05%) |
May 21, 2007 | 28.50 | 28.57 | 28.47 | 28.54 | 2,272,781 | +0.06(+0.22%) |
May 18, 2007 | 28.42 | 28.51 | 28.33 | 28.47 | 891,392 | +0.12(+0.41%) |
May 17, 2007 | 28.40 | 28.40 | 28.29 | 28.36 | 1,818,850 | -0.11(-0.38%) |
May 16, 2007 | 28.36 | 28.50 | 28.28 | 28.47 | 3,937,036 | +0.32(+1.13%) |
May 15, 2007 | 28.13 | 28.35 | 28.13 | 28.15 | 2,940,449 | -0.03(-0.11%) |
May 14, 2007 | 28.22 | 28.39 | 28.18 | 28.18 | 1,493,949 | -0.03(-0.11%) |
May 11, 2007 | 28.02 | 28.25 | 27.98 | 28.21 | 1,528,276 | +0.11(+0.39%) |
May 10, 2007 | 28.53 | 28.53 | 28.04 | 28.10 | 1,757,102 | -0.51(-1.77%) |
May 09, 2007 | 28.56 | 28.64 | 28.49 | 28.61 | 2,365,843 | +0.09(+0.33%) |
May 08, 2007 | 28.57 | 28.57 | 28.43 | 28.51 | 2,476,670 | -0.11(-0.38%) |
May 07, 2007 | 28.59 | 28.62 | 28.56 | 28.62 | 2,908,017 | +0.06(+0.22%) |
May 04, 2007 | 28.82 | 28.83 | 28.36 | 28.56 | 1,210,896 | +0.16(+0.55%) |
May 03, 2007 | 28.34 | 28.44 | 28.29 | 28.40 | 1,674,740 | +0.06(+0.22%) |
May 02, 2007 | 28.26 | 28.37 | 28.17 | 28.34 | 1,731,985 | +0.18(+0.64%) |
May 01, 2007 | 28.06 | 28.20 | 28.03 | 28.16 | 3,445,017 | +0.06(+0.22%) |
Apr 30, 2007 | 28.27 | 28.27 | 28.09 | 28.10 | 1,753,333 | -0.09(-0.33%) |
Apr 27, 2007 | 28.26 | 28.28 | 28.14 | 28.19 | 1,082,927 | -0.09(-0.33%) |
Apr 26, 2007 | 28.27 | 28.41 | 28.24 | 28.29 | 1,451,248 | +0.03(+0.11%) |
Apr 25, 2007 | 28.19 | 28.31 | 27.82 | 28.26 | 2,563,886 | +0.09(+0.30%) |
Apr 24, 2007 | 28.19 | 28.24 | 28.06 | 28.17 | 1,325,046 | +0.00(+0.00%) |
Apr 23, 2007 | 28.22 | 28.23 | 28.09 | 28.17 | 1,798,909 | +0.03(+0.11%) |
Apr 20, 2007 | 28.13 | 28.19 | 28.05 | 28.14 | 3,208,309 | +0.11(+0.39%) |
Apr 19, 2007 | 27.84 | 28.08 | 27.78 | 28.03 | 3,982,841 | +0.12(+0.42%) |
Apr 18, 2007 | 27.89 | 27.92 | 27.70 | 27.91 | 2,793,544 | -0.01(-0.03%) |
Apr 17, 2007 | 27.97 | 28.01 | 27.91 | 27.92 | 3,661,011 | +0.09(+0.31%) |
Apr 16, 2007 | 27.65 | 27.84 | 27.62 | 27.84 | 4,118,309 | +0.26(+0.96%) |
Apr 13, 2007 | 27.38 | 27.59 | 27.36 | 27.57 | 3,426,795 | +0.40(+1.46%) |
Apr 12, 2007 | 26.83 | 27.21 | 26.75 | 27.17 | 1,378,128 | +0.30(+1.13%) |
Apr 11, 2007 | 26.96 | 26.98 | 26.79 | 26.87 | 3,145,156 | -0.12(-0.43%) |
Apr 10, 2007 | 26.89 | 27.00 | 26.85 | 26.99 | 1,827,781 | +0.04(+0.14%) |
Apr 09, 2007 | 26.94 | 26.96 | 26.86 | 26.95 | 1,680,421 | +0.01(+0.03%) |
Apr 05, 2007 | 26.74 | 26.96 | 26.74 | 26.94 | 1,416,600 | +0.19(+0.70%) |
Apr 04, 2007 | 26.61 | 26.77 | 26.54 | 26.75 | 1,185,568 | +0.16(+0.59%) |
Apr 03, 2007 | 26.46 | 26.67 | 26.40 | 26.60 | 1,262,538 | +0.27(+1.03%) |