Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.91 | 29.19 | 28.91 | 29.14 | 100,791 | +0.22(+0.76%) |
Jun 28, 2007 | 28.83 | 29.05 | 28.83 | 28.92 | 57,848 | -0.16(-0.54%) |
Jun 27, 2007 | 28.46 | 29.09 | 28.40 | 29.08 | 73,286 | +0.39(+1.36%) |
Jun 26, 2007 | 28.74 | 29.06 | 28.65 | 28.69 | 153,848 | +0.36(+1.25%) |
Jun 25, 2007 | 28.43 | 28.69 | 28.17 | 28.33 | 158,107 | -0.07(-0.24%) |
Jun 22, 2007 | 28.52 | 28.68 | 28.36 | 28.40 | 84,288 | -0.33(-1.14%) |
Jun 21, 2007 | 28.40 | 28.85 | 28.37 | 28.73 | 128,118 | +0.12(+0.43%) |
Jun 20, 2007 | 29.14 | 29.24 | 28.52 | 28.61 | 120,842 | -0.33(-1.15%) |
Jun 19, 2007 | 29.07 | 29.07 | 28.65 | 28.94 | 218,085 | -0.13(-0.45%) |
Jun 18, 2007 | 29.03 | 29.23 | 28.98 | 29.07 | 93,515 | -0.12(-0.41%) |
Jun 15, 2007 | 29.26 | 29.30 | 29.08 | 29.19 | 128,473 | +0.08(+0.27%) |
Jun 14, 2007 | 28.74 | 29.16 | 28.74 | 29.11 | 82,158 | +0.56(+1.97%) |
Jun 13, 2007 | 27.95 | 28.58 | 27.81 | 28.54 | 96,709 | +0.85(+3.07%) |
Jun 12, 2007 | 27.87 | 28.08 | 27.64 | 27.69 | 96,000 | -0.57(-2.03%) |
Jun 11, 2007 | 28.06 | 28.52 | 27.74 | 28.27 | 81,271 | +0.19(+0.66%) |
Jun 08, 2007 | 27.59 | 28.21 | 27.59 | 28.08 | 149,234 | +0.50(+1.80%) |
Jun 07, 2007 | 28.23 | 28.23 | 27.37 | 27.59 | 197,323 | -0.74(-2.61%) |
Jun 06, 2007 | 28.60 | 28.68 | 28.27 | 28.32 | 112,147 | -0.56(-1.93%) |
Jun 05, 2007 | 28.85 | 28.95 | 28.62 | 28.88 | 109,841 | -0.26(-0.89%) |
Jun 04, 2007 | 29.28 | 29.28 | 28.74 | 29.14 | 132,909 | -0.02(-0.08%) |
Jun 01, 2007 | 28.74 | 29.16 | 28.63 | 29.16 | 98,306 | +0.89(+3.15%) |
May 31, 2007 | 28.20 | 28.46 | 28.04 | 28.27 | 127,053 | +0.46(+1.64%) |
May 30, 2007 | 27.05 | 27.82 | 27.05 | 27.82 | 119,068 | +0.26(+0.94%) |
May 29, 2007 | 27.78 | 27.78 | 27.28 | 27.56 | 168,399 | -0.84(-2.96%) |
May 25, 2007 | 27.84 | 28.41 | 27.84 | 28.40 | 75,061 | +0.82(+2.98%) |
May 24, 2007 | 28.35 | 28.35 | 27.39 | 27.57 | 207,793 | -1.01(-3.55%) |
May 23, 2007 | 28.87 | 28.87 | 27.96 | 28.59 | 143,911 | -0.42(-1.46%) |
May 22, 2007 | 29.05 | 29.14 | 28.91 | 29.01 | 41,700 | -0.12(-0.43%) |
May 21, 2007 | 29.18 | 29.30 | 28.88 | 29.14 | 119,245 | +0.01(+0.02%) |
May 18, 2007 | 28.77 | 29.13 | 28.64 | 29.13 | 113,744 | +0.53(+1.85%) |
May 17, 2007 | 28.85 | 28.88 | 28.56 | 28.60 | 71,157 | -0.09(-0.31%) |
May 16, 2007 | 28.52 | 28.80 | 28.43 | 28.69 | 118,713 | +0.43(+1.52%) |
May 15, 2007 | 29.07 | 29.07 | 28.23 | 28.26 | 190,403 | -0.69(-2.37%) |
May 14, 2007 | 28.99 | 29.07 | 28.56 | 28.95 | 81,094 | -0.07(-0.23%) |
May 11, 2007 | 28.35 | 29.02 | 28.30 | 29.02 | 176,207 | +0.47(+1.64%) |
May 10, 2007 | 28.90 | 28.93 | 28.36 | 28.55 | 136,990 | -0.61(-2.11%) |
May 09, 2007 | 29.00 | 29.24 | 28.77 | 29.16 | 83,046 | +0.14(+0.49%) |
May 08, 2007 | 29.08 | 29.08 | 28.76 | 29.02 | 103,098 | -0.11(-0.39%) |
May 07, 2007 | 29.27 | 29.42 | 29.08 | 29.14 | 179,969 | +0.06(+0.19%) |
May 04, 2007 | 29.05 | 29.42 | 28.89 | 29.08 | 329,168 | +0.08(+0.27%) |
May 03, 2007 | 29.31 | 29.32 | 28.85 | 29.00 | 218,262 | -0.14(-0.48%) |
May 02, 2007 | 29.50 | 29.61 | 29.02 | 29.14 | 331,830 | -0.37(-1.24%) |
May 01, 2007 | 28.88 | 29.51 | 28.84 | 29.51 | 124,569 | +0.64(+2.23%) |
Apr 30, 2007 | 29.73 | 29.73 | 28.86 | 28.86 | 82,158 | -0.86(-2.88%) |
Apr 27, 2007 | 29.42 | 30.00 | 29.21 | 29.72 | 120,133 | -0.14(-0.45%) |
Apr 26, 2007 | 30.43 | 30.43 | 29.85 | 29.86 | 93,693 | -0.56(-1.85%) |
Apr 25, 2007 | 29.81 | 30.42 | 29.81 | 30.42 | 87,837 | +0.75(+2.53%) |
Apr 24, 2007 | 29.87 | 30.01 | 29.53 | 29.67 | 89,079 | -0.15(-0.49%) |
Apr 23, 2007 | 30.00 | 30.16 | 29.75 | 29.82 | 128,828 | -0.24(-0.81%) |
Apr 20, 2007 | 29.78 | 30.40 | 29.78 | 30.06 | 100,081 | +0.55(+1.87%) |
Apr 19, 2007 | 29.56 | 29.70 | 28.88 | 29.51 | 111,793 | -0.33(-1.11%) |
Apr 18, 2007 | 30.21 | 30.27 | 29.84 | 29.84 | 129,360 | -0.52(-1.73%) |
Apr 17, 2007 | 29.96 | 30.43 | 29.87 | 30.36 | 121,375 | -0.23(-0.74%) |
Apr 16, 2007 | 30.44 | 30.64 | 29.94 | 30.59 | 133,619 | +0.18(+0.59%) |
Apr 13, 2007 | 30.57 | 30.66 | 29.85 | 30.41 | 104,872 | -0.04(-0.13%) |
Apr 12, 2007 | 30.09 | 30.52 | 29.53 | 30.45 | 179,223 | +0.50(+1.66%) |
Apr 11, 2007 | 30.01 | 30.32 | 29.87 | 29.95 | 95,645 | -0.42(-1.39%) |
Apr 10, 2007 | 30.37 | 30.66 | 30.21 | 30.37 | 215,068 | +0.45(+1.49%) |
Apr 09, 2007 | 29.30 | 30.15 | 29.30 | 29.93 | 143,024 | +1.01(+3.51%) |
Apr 05, 2007 | 28.92 | 29.16 | 28.83 | 28.92 | 132,022 | +0.06(+0.22%) |
Apr 04, 2007 | 28.82 | 28.85 | 28.66 | 28.85 | 100,081 | +0.14(+0.49%) |
Apr 03, 2007 | 28.46 | 28.74 | 28.46 | 28.71 | 148,170 | +0.26(+0.93%) |