Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.93 | 29.00 | 28.66 | 28.66 | 7,600 | -0.19(-0.66%) |
Jun 28, 2007 | 28.79 | 28.93 | 28.79 | 28.85 | 7,700 | +0.07(+0.24%) |
Jun 27, 2007 | 28.36 | 28.78 | 28.36 | 28.78 | 15,800 | +0.43(+1.52%) |
Jun 26, 2007 | 28.44 | 28.54 | 28.32 | 28.35 | 12,000 | +0.14(+0.50%) |
Jun 25, 2007 | 28.41 | 28.61 | 28.20 | 28.21 | 13,700 | -0.17(-0.60%) |
Jun 22, 2007 | 28.66 | 28.66 | 28.34 | 28.38 | 22,600 | -0.32(-1.11%) |
Jun 21, 2007 | 28.85 | 28.85 | 28.42 | 28.70 | 16,700 | -1.04(-3.50%) |
Jun 20, 2007 | 28.87 | 29.74 | 28.71 | 29.74 | 5,200 | +0.84(+2.91%) |
Jun 19, 2007 | 28.72 | 28.90 | 28.72 | 28.90 | 13,200 | +0.07(+0.24%) |
Jun 18, 2007 | 28.91 | 28.97 | 28.82 | 28.83 | 6,300 | -0.12(-0.41%) |
Jun 15, 2007 | 28.98 | 29.04 | 28.93 | 28.95 | 4,200 | +0.33(+1.15%) |
Jun 14, 2007 | 28.70 | 28.83 | 28.62 | 28.62 | 9,200 | -0.01(-0.03%) |
Jun 13, 2007 | 28.58 | 28.71 | 28.48 | 28.63 | 6,000 | +0.00(+0.00%) |
Jun 12, 2007 | 28.69 | 28.77 | 28.58 | 28.63 | 16,800 | -0.08(-0.28%) |
Jun 11, 2007 | 28.73 | 28.79 | 28.60 | 28.71 | 16,600 | +0.03(+0.10%) |
Jun 08, 2007 | 28.41 | 28.70 | 28.40 | 28.68 | 16,900 | +0.10(+0.35%) |
Jun 07, 2007 | 28.85 | 28.88 | 28.55 | 28.58 | 19,800 | -0.36(-1.24%) |
Jun 06, 2007 | 29.09 | 29.09 | 28.90 | 28.94 | 8,200 | -0.24(-0.82%) |
Jun 05, 2007 | 29.35 | 29.35 | 29.14 | 29.18 | 4,000 | -0.18(-0.61%) |
Jun 04, 2007 | 29.37 | 29.40 | 29.35 | 29.36 | 7,600 | -0.02(-0.07%) |
Jun 01, 2007 | 29.39 | 29.40 | 29.30 | 29.38 | 4,400 | +0.07(+0.24%) |
May 31, 2007 | 29.35 | 29.35 | 29.20 | 29.31 | 7,500 | +0.09(+0.31%) |
May 30, 2007 | 29.18 | 29.25 | 29.11 | 29.22 | 3,000 | -0.05(-0.17%) |
May 29, 2007 | 29.29 | 29.35 | 29.23 | 29.27 | 6,400 | +0.02(+0.07%) |
May 25, 2007 | 29.17 | 29.26 | 29.17 | 29.25 | 3,900 | +0.13(+0.45%) |
May 24, 2007 | 29.35 | 29.42 | 29.09 | 29.12 | 14,100 | -0.23(-0.78%) |
May 23, 2007 | 29.51 | 29.54 | 29.31 | 29.35 | 13,000 | +0.01(+0.03%) |
May 22, 2007 | 29.25 | 29.44 | 29.19 | 29.34 | 20,400 | +0.10(+0.34%) |
May 21, 2007 | 29.11 | 29.28 | 29.09 | 29.24 | 42,500 | +0.28(+0.97%) |
May 18, 2007 | 28.85 | 29.03 | 28.80 | 28.96 | 27,600 | +0.07(+0.24%) |
May 17, 2007 | 28.99 | 28.99 | 28.86 | 28.89 | 11,600 | -0.15(-0.52%) |
May 16, 2007 | 28.98 | 29.07 | 28.88 | 29.04 | 85,500 | +0.19(+0.66%) |
May 15, 2007 | 29.03 | 29.10 | 28.82 | 28.85 | 7,000 | -0.13(-0.45%) |
May 14, 2007 | 29.11 | 29.12 | 28.94 | 28.98 | 8,500 | -0.10(-0.34%) |
May 11, 2007 | 28.89 | 29.08 | 28.88 | 29.08 | 10,500 | +0.16(+0.55%) |
May 10, 2007 | 29.09 | 29.20 | 28.92 | 28.92 | 24,800 | -0.27(-0.92%) |
May 09, 2007 | 29.17 | 29.30 | 29.14 | 29.19 | 3,700 | -0.01(-0.03%) |
May 08, 2007 | 29.11 | 29.23 | 29.00 | 29.20 | 23,600 | +0.01(+0.03%) |
May 07, 2007 | 29.30 | 29.30 | 29.15 | 29.19 | 13,400 | +0.01(+0.03%) |
May 04, 2007 | 29.10 | 29.18 | 29.07 | 29.18 | 12,400 | +0.08(+0.27%) |
May 03, 2007 | 29.07 | 29.20 | 29.07 | 29.10 | 20,000 | +0.04(+0.14%) |
May 02, 2007 | 28.82 | 29.11 | 28.79 | 29.06 | 8,500 | +0.35(+1.22%) |
May 01, 2007 | 28.60 | 28.75 | 28.52 | 28.71 | 25,800 | +0.09(+0.31%) |
Apr 30, 2007 | 28.87 | 28.87 | 28.62 | 28.62 | 32,700 | -0.35(-1.21%) |
Apr 27, 2007 | 28.95 | 28.99 | 28.90 | 28.97 | 8,800 | -0.08(-0.28%) |
Apr 26, 2007 | 29.20 | 29.21 | 28.90 | 29.05 | 49,700 | -0.04(-0.14%) |
Apr 25, 2007 | 28.97 | 29.10 | 28.88 | 29.09 | 26,100 | +0.04(+0.14%) |
Apr 24, 2007 | 29.01 | 29.13 | 28.93 | 29.05 | 27,700 | +0.01(+0.03%) |
Apr 23, 2007 | 29.12 | 29.12 | 29.00 | 29.04 | 18,000 | -0.12(-0.41%) |
Apr 20, 2007 | 29.09 | 29.16 | 29.00 | 29.16 | 36,300 | +0.25(+0.86%) |
Apr 19, 2007 | 28.88 | 29.00 | 28.77 | 28.91 | 12,700 | -0.12(-0.41%) |
Apr 18, 2007 | 29.02 | 29.09 | 28.94 | 29.03 | 13,600 | -0.09(-0.31%) |
Apr 17, 2007 | 29.21 | 29.21 | 29.10 | 29.12 | 47,700 | +0.03(+0.10%) |
Apr 16, 2007 | 29.01 | 29.10 | 28.97 | 29.09 | 48,200 | +0.26(+0.90%) |
Apr 13, 2007 | 28.80 | 28.83 | 28.64 | 28.83 | 47,300 | +0.22(+0.77%) |
Apr 12, 2007 | 28.41 | 28.61 | 28.37 | 28.61 | 40,500 | +0.19(+0.67%) |
Apr 11, 2007 | 28.66 | 28.66 | 28.30 | 28.42 | 171,800 | -0.14(-0.49%) |
Apr 10, 2007 | 28.48 | 28.59 | 28.48 | 28.56 | 1,235,600 | +0.16(+0.56%) |
Apr 09, 2007 | 28.43 | 28.43 | 28.35 | 28.40 | 7,100 | -0.01(-0.04%) |
Apr 05, 2007 | 28.19 | 28.41 | 28.19 | 28.41 | 5,800 | +0.24(+0.85%) |
Apr 04, 2007 | 28.16 | 28.20 | 28.10 | 28.17 | 3,500 | +0.02(+0.07%) |
Apr 03, 2007 | 28.06 | 28.37 | 28.06 | 28.15 | 16,700 | +0.42(+1.51%) |