Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.94 | 28.98 | 28.62 | 28.69 | 4,000 | -0.08(-0.28%) |
Jun 28, 2007 | 28.69 | 28.90 | 28.69 | 28.77 | 5,200 | +0.10(+0.35%) |
Jun 27, 2007 | 28.26 | 28.67 | 28.26 | 28.67 | 4,500 | +0.34(+1.20%) |
Jun 26, 2007 | 28.35 | 28.39 | 28.28 | 28.33 | 6,100 | +0.11(+0.39%) |
Jun 25, 2007 | 28.39 | 28.56 | 28.17 | 28.22 | 13,200 | -0.21(-0.74%) |
Jun 22, 2007 | 28.70 | 28.70 | 28.41 | 28.43 | 3,700 | -0.23(-0.80%) |
Jun 21, 2007 | 28.58 | 28.66 | 28.34 | 28.66 | 5,700 | -0.02(-0.07%) |
Jun 20, 2007 | 28.83 | 28.83 | 28.65 | 28.68 | 3,800 | -0.18(-0.62%) |
Jun 19, 2007 | 28.69 | 28.86 | 28.69 | 28.86 | 12,700 | +0.16(+0.56%) |
Jun 18, 2007 | 28.72 | 28.79 | 28.70 | 28.70 | 2,200 | -0.10(-0.35%) |
Jun 15, 2007 | 28.82 | 28.89 | 28.71 | 28.80 | 14,000 | +0.22(+0.77%) |
Jun 14, 2007 | 28.68 | 28.72 | 28.55 | 28.58 | 35,400 | +0.10(+0.35%) |
Jun 13, 2007 | 28.29 | 28.48 | 28.28 | 28.48 | 1,800 | +0.25(+0.89%) |
Jun 12, 2007 | 28.38 | 28.42 | 28.23 | 28.23 | 4,600 | -0.28(-0.98%) |
Jun 11, 2007 | 28.46 | 28.58 | 28.46 | 28.51 | 46,200 | +0.06(+0.21%) |
Jun 08, 2007 | 28.15 | 28.45 | 28.15 | 28.45 | 8,200 | +0.26(+0.92%) |
Jun 07, 2007 | 28.63 | 28.63 | 28.19 | 28.19 | 5,100 | -0.55(-1.91%) |
Jun 06, 2007 | 28.80 | 28.81 | 28.62 | 28.74 | 2,600 | -0.12(-0.42%) |
Jun 05, 2007 | 28.90 | 28.93 | 28.86 | 28.86 | 5,500 | -0.16(-0.55%) |
Jun 04, 2007 | 29.01 | 29.02 | 28.93 | 29.02 | 4,900 | -0.02(-0.07%) |
Jun 01, 2007 | 29.17 | 29.17 | 29.04 | 29.04 | 2,200 | +0.07(+0.24%) |
May 31, 2007 | 28.92 | 28.97 | 28.86 | 28.97 | 8,000 | +0.18(+0.63%) |
May 30, 2007 | 28.49 | 28.79 | 28.49 | 28.79 | 11,200 | +0.18(+0.63%) |
May 29, 2007 | 28.58 | 28.67 | 28.51 | 28.61 | 8,000 | +0.33(+1.17%) |
May 25, 2007 | 28.25 | 28.32 | 28.25 | 28.28 | 17,200 | +0.28(+1.00%) |
May 24, 2007 | 28.46 | 28.48 | 28.00 | 28.00 | 12,000 | -0.65(-2.27%) |
May 23, 2007 | 28.71 | 28.80 | 28.60 | 28.65 | 5,900 | -0.07(-0.24%) |
May 22, 2007 | 28.60 | 28.72 | 28.55 | 28.72 | 9,100 | +0.20(+0.70%) |
May 21, 2007 | 28.35 | 28.60 | 28.35 | 28.52 | 7,700 | +0.16(+0.56%) |
May 18, 2007 | 28.07 | 28.36 | 28.07 | 28.36 | 12,900 | +0.24(+0.85%) |
May 17, 2007 | 28.11 | 28.14 | 28.06 | 28.12 | 4,000 | +0.17(+0.61%) |
May 16, 2007 | 27.97 | 27.98 | 27.78 | 27.95 | 6,400 | +0.10(+0.36%) |
May 15, 2007 | 28.12 | 28.12 | 27.85 | 27.85 | 2,700 | -0.19(-0.68%) |
May 14, 2007 | 28.25 | 28.25 | 27.98 | 28.04 | 8,500 | -0.21(-0.74%) |
May 11, 2007 | 28.05 | 28.30 | 28.02 | 28.25 | 14,500 | +0.27(+0.96%) |
May 10, 2007 | 28.22 | 28.22 | 27.98 | 27.98 | 11,200 | -0.47(-1.65%) |
May 09, 2007 | 28.27 | 28.52 | 28.24 | 28.45 | 50,300 | +0.19(+0.67%) |
May 08, 2007 | 28.10 | 28.26 | 28.09 | 28.26 | 11,500 | -0.09(-0.32%) |
May 07, 2007 | 28.28 | 28.35 | 28.21 | 28.35 | 72,700 | +0.13(+0.46%) |
May 04, 2007 | 28.24 | 28.26 | 28.19 | 28.22 | 17,100 | +0.00(+0.00%) |
May 03, 2007 | 28.21 | 28.30 | 28.19 | 28.22 | 13,200 | +0.15(+0.53%) |
May 02, 2007 | 27.88 | 28.12 | 27.88 | 28.07 | 800 | +0.19(+0.68%) |
May 01, 2007 | 27.81 | 27.91 | 27.68 | 27.88 | 6,400 | +0.00(+0.00%) |
Apr 30, 2007 | 28.05 | 28.13 | 27.87 | 27.88 | 6,700 | -0.31(-1.10%) |
Apr 27, 2007 | 28.28 | 28.28 | 28.11 | 28.19 | 34,800 | +0.21(+0.75%) |
Apr 26, 2007 | 27.95 | 27.99 | 27.93 | 27.98 | 5,300 | +0.30(+1.10%) |
Apr 25, 2007 | 27.66 | 27.68 | 27.58 | 27.68 | 5,800 | +0.10(+0.35%) |
Apr 24, 2007 | 27.72 | 27.72 | 27.52 | 27.58 | 1,900 | -0.03(-0.11%) |
Apr 23, 2007 | 27.61 | 27.61 | 27.54 | 27.61 | 4,800 | +0.02(+0.07%) |
Apr 20, 2007 | 27.55 | 27.59 | 27.51 | 27.59 | 2,100 | +0.36(+1.34%) |
Apr 19, 2007 | 27.27 | 27.29 | 27.23 | 27.23 | 1,000 | -0.24(-0.89%) |
Apr 18, 2007 | 27.53 | 27.53 | 27.42 | 27.47 | 3,300 | -0.12(-0.43%) |
Apr 17, 2007 | 27.56 | 27.59 | 27.55 | 27.59 | 1,500 | +0.04(+0.15%) |
Apr 16, 2007 | 27.45 | 27.57 | 27.45 | 27.55 | 3,100 | +0.24(+0.88%) |
Apr 13, 2007 | 27.16 | 27.31 | 27.12 | 27.31 | 12,300 | +0.08(+0.29%) |
Apr 12, 2007 | 26.89 | 27.23 | 26.89 | 27.23 | 3,600 | +0.20(+0.74%) |
Apr 11, 2007 | 27.00 | 27.13 | 27.00 | 27.03 | 4,100 | -0.19(-0.70%) |
Apr 10, 2007 | 27.27 | 27.27 | 27.17 | 27.22 | 8,100 | +0.00(+0.00%) |
Apr 09, 2007 | 27.22 | 27.30 | 27.19 | 27.22 | 23,100 | +0.00(+0.00%) |
Apr 05, 2007 | 27.06 | 27.31 | 27.06 | 27.22 | 30,300 | +0.14(+0.52%) |
Apr 04, 2007 | 27.06 | 27.09 | 27.03 | 27.08 | 28,300 | +0.05(+0.18%) |
Apr 03, 2007 | 27.04 | 27.05 | 27.01 | 27.03 | 79,800 | +0.32(+1.20%) |