Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.47 | 28.60 | 27.92 | 28.24 | 927,848 | -0.32(-1.14%) |
Jun 28, 2007 | 28.33 | 28.73 | 28.20 | 28.57 | 884,678 | +0.36(+1.26%) |
Jun 27, 2007 | 27.05 | 28.21 | 27.01 | 28.21 | 1,529,763 | +0.97(+3.56%) |
Jun 26, 2007 | 27.09 | 27.51 | 26.88 | 27.24 | 1,650,023 | -0.11(-0.39%) |
Jun 25, 2007 | 27.58 | 28.06 | 27.11 | 27.35 | 974,102 | -0.31(-1.14%) |
Jun 22, 2007 | 27.94 | 28.51 | 27.58 | 27.66 | 690,721 | -0.58(-2.07%) |
Jun 21, 2007 | 28.21 | 28.55 | 28.04 | 28.25 | 1,029,915 | -0.04(-0.15%) |
Jun 20, 2007 | 29.20 | 29.20 | 28.29 | 28.29 | 1,290,786 | -0.28(-0.98%) |
Jun 19, 2007 | 27.91 | 28.62 | 27.28 | 28.57 | 2,841,518 | +0.51(+1.80%) |
Jun 18, 2007 | 28.39 | 28.53 | 27.70 | 28.06 | 2,054,588 | -0.57(-2.00%) |
Jun 15, 2007 | 29.35 | 29.50 | 27.33 | 28.64 | 8,634,330 | -1.11(-3.74%) |
Jun 14, 2007 | 29.74 | 29.84 | 29.59 | 29.75 | 785,387 | +0.01(+0.03%) |
Jun 13, 2007 | 29.48 | 29.81 | 29.48 | 29.74 | 591,430 | +0.50(+1.72%) |
Jun 12, 2007 | 29.22 | 29.70 | 28.84 | 29.24 | 1,130,440 | +0.02(+0.07%) |
Jun 11, 2007 | 28.41 | 29.32 | 28.34 | 29.22 | 852,609 | +0.80(+2.83%) |
Jun 08, 2007 | 28.73 | 28.79 | 28.20 | 28.41 | 1,020,664 | -0.19(-0.66%) |
Jun 07, 2007 | 28.90 | 29.08 | 28.47 | 28.60 | 853,843 | -0.30(-1.02%) |
Jun 06, 2007 | 28.98 | 29.05 | 28.85 | 28.89 | 723,407 | -0.36(-1.22%) |
Jun 05, 2007 | 29.27 | 29.82 | 29.20 | 29.25 | 860,626 | -0.52(-1.75%) |
Jun 04, 2007 | 29.86 | 29.86 | 29.60 | 29.77 | 358,003 | -0.06(-0.20%) |
Jun 01, 2007 | 29.65 | 29.87 | 29.61 | 29.83 | 444,960 | +0.19(+0.63%) |
May 31, 2007 | 29.14 | 29.85 | 29.14 | 29.64 | 429,850 | +0.38(+1.30%) |
May 30, 2007 | 28.89 | 29.41 | 28.79 | 29.26 | 647,243 | +0.37(+1.28%) |
May 29, 2007 | 28.55 | 29.21 | 28.55 | 28.89 | 556,293 | -0.09(-0.32%) |
May 25, 2007 | 28.86 | 29.29 | 28.86 | 28.99 | 482,888 | +0.12(+0.42%) |
May 24, 2007 | 29.41 | 29.43 | 28.71 | 28.87 | 651,868 | -0.43(-1.47%) |
May 23, 2007 | 29.28 | 29.67 | 29.28 | 29.30 | 725,257 | +0.07(+0.23%) |
May 22, 2007 | 29.25 | 29.47 | 29.16 | 29.23 | 706,139 | -0.06(-0.20%) |
May 21, 2007 | 29.20 | 29.59 | 29.19 | 29.29 | 946,967 | +0.12(+0.42%) |
May 18, 2007 | 29.02 | 29.20 | 28.71 | 29.17 | 931,703 | +0.67(+2.34%) |
May 17, 2007 | 28.13 | 28.53 | 28.13 | 28.50 | 866,794 | +0.37(+1.33%) |
May 16, 2007 | 28.47 | 28.49 | 27.74 | 28.13 | 1,815,611 | -0.41(-1.42%) |
May 15, 2007 | 28.75 | 29.19 | 28.39 | 28.53 | 672,836 | -0.35(-1.20%) |
May 14, 2007 | 29.13 | 29.16 | 28.83 | 28.88 | 572,312 | -0.17(-0.57%) |
May 11, 2007 | 28.68 | 29.13 | 28.67 | 29.04 | 652,177 | +0.20(+0.69%) |
May 10, 2007 | 28.68 | 29.47 | 28.68 | 28.85 | 1,308,671 | -0.45(-1.53%) |
May 09, 2007 | 29.28 | 29.42 | 29.13 | 29.29 | 761,027 | -0.17(-0.57%) |
May 08, 2007 | 29.67 | 29.70 | 29.23 | 29.46 | 737,283 | -0.51(-1.70%) |
May 07, 2007 | 29.94 | 30.09 | 29.75 | 29.97 | 548,877 | +0.05(+0.16%) |
May 04, 2007 | 30.09 | 30.18 | 29.83 | 29.92 | 937,099 | +0.02(+0.05%) |
May 03, 2007 | 29.71 | 30.14 | 29.59 | 29.91 | 609,623 | -0.02(-0.07%) |
May 02, 2007 | 29.58 | 29.93 | 29.49 | 29.93 | 665,744 | +0.63(+2.14%) |
May 01, 2007 | 29.26 | 29.49 | 28.89 | 29.30 | 647,860 | -0.20(-0.67%) |
Apr 30, 2007 | 29.53 | 29.76 | 29.23 | 29.50 | 572,944 | -0.25(-0.84%) |
Apr 27, 2007 | 29.90 | 30.07 | 29.38 | 29.75 | 730,191 | -0.21(-0.70%) |
Apr 26, 2007 | 29.59 | 30.65 | 28.96 | 29.96 | 1,336,731 | -0.19(-0.65%) |
Apr 25, 2007 | 30.24 | 30.69 | 29.91 | 30.15 | 1,324,705 | +0.07(+0.25%) |
Apr 24, 2007 | 30.57 | 30.57 | 29.90 | 30.08 | 642,617 | -0.28(-0.91%) |
Apr 23, 2007 | 30.26 | 30.79 | 30.26 | 30.35 | 388,530 | -0.06(-0.21%) |
Apr 20, 2007 | 30.22 | 30.45 | 30.08 | 30.42 | 313,291 | +0.32(+1.06%) |
Apr 19, 2007 | 29.84 | 30.26 | 29.80 | 30.10 | 286,156 | -0.14(-0.47%) |
Apr 18, 2007 | 30.30 | 30.53 | 30.10 | 30.24 | 621,032 | +0.12(+0.39%) |
Apr 17, 2007 | 29.95 | 30.28 | 29.94 | 30.13 | 528,525 | -0.14(-0.45%) |
Apr 16, 2007 | 29.90 | 30.34 | 29.88 | 30.26 | 502,006 | +0.25(+0.82%) |
Apr 13, 2007 | 30.25 | 30.42 | 29.98 | 30.02 | 910,889 | -0.16(-0.54%) |
Apr 12, 2007 | 29.84 | 30.18 | 29.78 | 30.18 | 644,776 | +0.19(+0.65%) |
Apr 11, 2007 | 29.71 | 30.21 | 29.58 | 29.98 | 843,050 | +0.41(+1.37%) |
Apr 10, 2007 | 29.52 | 29.76 | 29.47 | 29.58 | 505,398 | +0.06(+0.19%) |
Apr 09, 2007 | 29.35 | 29.65 | 29.35 | 29.52 | 495,531 | +0.24(+0.82%) |
Apr 05, 2007 | 29.64 | 29.64 | 29.12 | 29.28 | 686,404 | -0.34(-1.16%) |
Apr 04, 2007 | 29.35 | 29.63 | 29.16 | 29.63 | 656,802 | +0.52(+1.79%) |
Apr 03, 2007 | 28.70 | 29.21 | 28.58 | 29.11 | 720,324 | +0.41(+1.44%) |