Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.94 | 28.32 | 27.74 | 27.80 | 132,578 | +0.64(+2.36%) |
Jun 28, 2007 | 27.60 | 27.74 | 27.16 | 27.16 | 68,849 | -0.34(-1.24%) |
Jun 27, 2007 | 27.10 | 27.83 | 27.01 | 27.50 | 189,978 | +0.10(+0.36%) |
Jun 26, 2007 | 28.71 | 28.71 | 27.06 | 27.40 | 234,410 | -1.49(-5.16%) |
Jun 25, 2007 | 28.77 | 29.74 | 28.68 | 28.89 | 137,647 | -0.40(-1.37%) |
Jun 22, 2007 | 29.35 | 29.59 | 28.94 | 29.29 | 143,111 | -0.03(-0.10%) |
Jun 21, 2007 | 29.13 | 29.72 | 28.81 | 29.32 | 88,457 | -0.07(-0.24%) |
Jun 20, 2007 | 30.00 | 30.18 | 29.26 | 29.39 | 107,672 | -0.81(-2.68%) |
Jun 19, 2007 | 29.80 | 30.20 | 29.33 | 30.20 | 102,622 | +0.30(+1.00%) |
Jun 18, 2007 | 30.00 | 30.35 | 29.77 | 29.90 | 269,063 | +0.30(+1.01%) |
Jun 15, 2007 | 29.24 | 29.60 | 29.01 | 29.60 | 226,838 | +0.55(+1.89%) |
Jun 14, 2007 | 28.57 | 29.41 | 28.56 | 29.05 | 151,345 | +0.74(+2.61%) |
Jun 13, 2007 | 28.11 | 28.50 | 28.06 | 28.31 | 76,838 | +0.08(+0.28%) |
Jun 12, 2007 | 28.10 | 28.47 | 27.84 | 28.23 | 148,037 | -0.37(-1.29%) |
Jun 11, 2007 | 28.70 | 28.91 | 28.20 | 28.60 | 187,368 | +0.11(+0.39%) |
Jun 08, 2007 | 28.19 | 28.74 | 27.80 | 28.49 | 225,175 | -0.11(-0.38%) |
Jun 07, 2007 | 29.75 | 30.10 | 28.45 | 28.60 | 142,472 | -1.50(-4.98%) |
Jun 06, 2007 | 30.35 | 30.46 | 29.40 | 30.10 | 230,777 | -0.86(-2.78%) |
Jun 05, 2007 | 31.24 | 31.24 | 30.44 | 30.96 | 149,273 | -0.10(-0.32%) |
Jun 04, 2007 | 30.78 | 31.06 | 30.32 | 31.06 | 134,856 | +0.53(+1.74%) |
Jun 01, 2007 | 30.59 | 31.26 | 30.35 | 30.53 | 189,639 | +0.83(+2.79%) |
May 31, 2007 | 29.40 | 30.11 | 29.40 | 29.70 | 161,847 | +1.02(+3.56%) |
May 30, 2007 | 28.41 | 28.78 | 28.24 | 28.68 | 117,609 | +0.19(+0.67%) |
May 29, 2007 | 28.69 | 29.33 | 28.48 | 28.49 | 162,792 | -0.23(-0.80%) |
May 25, 2007 | 28.55 | 29.04 | 28.47 | 28.72 | 315,446 | +0.23(+0.81%) |
May 24, 2007 | 29.41 | 29.75 | 28.49 | 28.49 | 175,133 | -1.15(-3.88%) |
May 23, 2007 | 29.75 | 30.61 | 29.64 | 29.64 | 128,089 | -0.02(-0.07%) |
May 22, 2007 | 29.84 | 30.54 | 29.55 | 29.66 | 150,747 | +0.68(+2.35%) |
May 21, 2007 | 28.94 | 29.31 | 28.78 | 28.98 | 95,258 | +0.00(+0.00%) |
May 18, 2007 | 28.94 | 29.31 | 28.78 | 28.98 | 95,258 | +0.06(+0.21%) |
May 17, 2007 | 29.20 | 29.39 | 28.78 | 28.92 | 156,006 | -0.68(-2.30%) |
May 16, 2007 | 29.81 | 30.03 | 29.37 | 29.60 | 294,973 | -0.40(-1.33%) |
May 15, 2007 | 30.00 | 30.70 | 29.93 | 30.00 | 256,381 | -0.15(-0.50%) |
May 14, 2007 | 31.05 | 31.05 | 29.77 | 30.15 | 198,042 | -0.85(-2.74%) |
May 11, 2007 | 30.95 | 31.05 | 30.76 | 31.00 | 427,289 | +0.60(+1.97%) |
May 10, 2007 | 31.26 | 31.30 | 30.36 | 30.40 | 57,799 | -0.86(-2.75%) |
May 09, 2007 | 31.63 | 31.63 | 30.77 | 31.26 | 286,526 | -0.05(-0.16%) |
May 08, 2007 | 31.58 | 31.67 | 30.82 | 31.31 | 175,247 | -0.26(-0.82%) |
May 07, 2007 | 31.32 | 32.02 | 31.32 | 31.57 | 90,408 | +0.02(+0.06%) |
May 04, 2007 | 32.16 | 32.16 | 31.23 | 31.55 | 128,383 | -0.20(-0.63%) |
May 03, 2007 | 32.06 | 32.06 | 31.22 | 31.75 | 207,275 | +0.21(+0.67%) |
May 02, 2007 | 30.09 | 31.83 | 30.09 | 31.54 | 121,285 | +0.86(+2.80%) |
May 01, 2007 | 29.92 | 30.69 | 29.09 | 30.68 | 871,579 | -0.57(-1.82%) |
Apr 30, 2007 | 32.75 | 32.75 | 31.17 | 31.25 | 273,944 | -1.37(-4.20%) |
Apr 27, 2007 | 32.85 | 33.12 | 32.55 | 32.62 | 150,973 | -0.42(-1.27%) |
Apr 26, 2007 | 33.36 | 33.36 | 33.00 | 33.04 | 102,951 | -0.85(-2.51%) |
Apr 25, 2007 | 33.88 | 34.04 | 33.31 | 33.89 | 199,940 | +0.41(+1.22%) |
Apr 24, 2007 | 34.30 | 34.49 | 33.40 | 33.48 | 192,576 | -0.87(-2.53%) |
Apr 23, 2007 | 34.06 | 34.74 | 34.06 | 34.35 | 265,987 | +0.29(+0.85%) |
Apr 20, 2007 | 34.74 | 34.74 | 34.06 | 34.06 | 122,837 | +0.04(+0.12%) |
Apr 19, 2007 | 34.73 | 34.73 | 34.00 | 34.02 | 122,078 | -1.63(-4.57%) |
Apr 18, 2007 | 35.40 | 35.87 | 35.05 | 35.65 | 159,059 | +0.10(+0.28%) |
Apr 17, 2007 | 36.50 | 36.50 | 35.52 | 35.55 | 133,923 | -0.98(-2.68%) |
Apr 16, 2007 | 36.26 | 36.71 | 35.87 | 36.53 | 253,738 | +0.54(+1.50%) |
Apr 13, 2007 | 35.42 | 36.10 | 35.32 | 35.99 | 108,254 | +1.06(+3.03%) |
Apr 12, 2007 | 34.20 | 35.13 | 34.19 | 34.93 | 150,411 | +0.53(+1.54%) |
Apr 11, 2007 | 35.41 | 35.94 | 34.40 | 34.40 | 157,091 | -0.96(-2.71%) |
Apr 10, 2007 | 35.83 | 35.83 | 35.15 | 35.36 | 155,429 | +0.11(+0.31%) |
Apr 09, 2007 | 35.53 | 36.00 | 35.18 | 35.25 | 73,073 | -0.27(-0.76%) |
Apr 05, 2007 | 36.18 | 36.18 | 35.52 | 35.52 | 179,331 | -0.65(-1.80%) |
Apr 04, 2007 | 35.20 | 36.25 | 34.89 | 36.17 | 204,198 | +1.43(+4.12%) |
Apr 03, 2007 | 34.50 | 35.20 | 34.35 | 34.74 | 159,722 | +0.41(+1.19%) |