Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.38 | 27.58 | 26.75 | 26.98 | 2,013,311 | -0.26(-0.96%) |
Jun 28, 2007 | 27.51 | 27.78 | 27.20 | 27.24 | 855,754 | -0.27(-0.99%) |
Jun 27, 2007 | 26.80 | 27.53 | 26.60 | 27.51 | 986,825 | +0.71(+2.66%) |
Jun 26, 2007 | 26.83 | 27.05 | 26.56 | 26.80 | 1,158,363 | +0.07(+0.28%) |
Jun 25, 2007 | 27.03 | 27.34 | 26.60 | 26.72 | 1,695,869 | -0.23(-0.85%) |
Jun 22, 2007 | 26.86 | 27.06 | 26.79 | 26.95 | 1,310,071 | +0.09(+0.32%) |
Jun 21, 2007 | 27.30 | 26.93 | 26.26 | 26.86 | 1,038,254 | +0.09(+0.32%) |
Jun 20, 2007 | 27.24 | 27.24 | 26.72 | 26.78 | 729,680 | -0.46(-1.69%) |
Jun 19, 2007 | 27.17 | 27.29 | 26.91 | 27.24 | 1,061,470 | +0.01(+0.05%) |
Jun 18, 2007 | 27.48 | 27.54 | 27.03 | 27.22 | 1,240,263 | -0.22(-0.79%) |
Jun 15, 2007 | 27.68 | 27.73 | 27.38 | 27.44 | 724,682 | +0.01(+0.05%) |
Jun 14, 2007 | 27.82 | 27.87 | 27.34 | 27.43 | 638,591 | -0.35(-1.25%) |
Jun 13, 2007 | 27.60 | 27.92 | 27.53 | 27.78 | 882,194 | +0.32(+1.15%) |
Jun 12, 2007 | 27.84 | 27.91 | 27.46 | 27.46 | 562,495 | -0.55(-1.97%) |
Jun 11, 2007 | 28.29 | 28.39 | 27.95 | 28.01 | 652,456 | -0.37(-1.31%) |
Jun 08, 2007 | 28.33 | 28.50 | 28.04 | 28.38 | 972,477 | +0.07(+0.24%) |
Jun 07, 2007 | 28.97 | 28.97 | 28.22 | 28.32 | 1,195,605 | -0.76(-2.60%) |
Jun 06, 2007 | 29.66 | 29.41 | 29.01 | 29.07 | 577,005 | -0.27(-0.93%) |
Jun 05, 2007 | 29.84 | 29.87 | 29.33 | 29.35 | 743,706 | -0.61(-2.05%) |
Jun 04, 2007 | 29.75 | 30.05 | 29.68 | 29.96 | 525,092 | +0.12(+0.42%) |
Jun 01, 2007 | 30.02 | 30.06 | 29.74 | 29.84 | 779,174 | -0.12(-0.39%) |
May 31, 2007 | 29.96 | 30.00 | 29.70 | 29.95 | 787,719 | +0.07(+0.23%) |
May 30, 2007 | 29.30 | 29.88 | 29.30 | 29.88 | 854,947 | +0.55(+1.88%) |
May 29, 2007 | 28.77 | 29.73 | 28.63 | 29.33 | 573,297 | +1.03(+3.64%) |
May 25, 2007 | 28.30 | 28.72 | 28.19 | 28.30 | 526,059 | +0.15(+0.53%) |
May 24, 2007 | 28.40 | 28.52 | 27.92 | 28.15 | 1,144,820 | -0.24(-0.83%) |
May 23, 2007 | 28.69 | 28.95 | 28.35 | 28.39 | 418,365 | -0.20(-0.69%) |
May 22, 2007 | 28.52 | 28.82 | 28.35 | 28.59 | 1,284,920 | +0.14(+0.48%) |
May 21, 2007 | 28.16 | 28.84 | 28.12 | 28.45 | 560,399 | +0.29(+1.01%) |
May 18, 2007 | 28.60 | 28.68 | 28.00 | 28.17 | 668,642 | -0.45(-1.58%) |
May 17, 2007 | 28.96 | 29.00 | 28.54 | 28.62 | 690,020 | -0.45(-1.56%) |
May 16, 2007 | 29.37 | 29.37 | 28.76 | 29.07 | 416,914 | -0.24(-0.80%) |
May 15, 2007 | 29.80 | 29.95 | 29.25 | 29.31 | 446,578 | -0.55(-1.83%) |
May 14, 2007 | 30.20 | 30.34 | 29.74 | 29.85 | 471,245 | -0.35(-1.17%) |
May 11, 2007 | 30.29 | 30.44 | 29.99 | 30.21 | 262,626 | +0.26(+0.87%) |
May 10, 2007 | 30.09 | 30.09 | 29.85 | 29.95 | 522,190 | -0.24(-0.78%) |
May 09, 2007 | 29.79 | 30.53 | 29.72 | 30.18 | 603,928 | +0.40(+1.33%) |
May 08, 2007 | 29.61 | 29.97 | 29.49 | 29.79 | 788,847 | +0.19(+0.63%) |
May 07, 2007 | 29.49 | 29.66 | 29.22 | 29.60 | 470,439 | +0.15(+0.51%) |
May 04, 2007 | 30.21 | 30.21 | 29.35 | 29.45 | 800,778 | -0.76(-2.51%) |
May 03, 2007 | 30.15 | 30.24 | 29.62 | 30.21 | 738,063 | +0.19(+0.62%) |
May 02, 2007 | 29.93 | 30.15 | 29.36 | 30.02 | 679,218 | -0.04(-0.12%) |
May 01, 2007 | 30.37 | 30.47 | 29.84 | 30.06 | 690,647 | -0.32(-1.04%) |
Apr 30, 2007 | 31.14 | 31.16 | 30.31 | 30.37 | 622,307 | -0.67(-2.16%) |
Apr 27, 2007 | 31.01 | 31.16 | 30.90 | 31.04 | 463,022 | +0.01(+0.04%) |
Apr 26, 2007 | 30.89 | 31.16 | 30.82 | 31.03 | 236,186 | +0.08(+0.26%) |
Apr 25, 2007 | 31.14 | 31.29 | 30.73 | 30.95 | 448,029 | -0.09(-0.30%) |
Apr 24, 2007 | 31.27 | 31.32 | 31.04 | 31.04 | 536,216 | -0.12(-0.38%) |
Apr 23, 2007 | 31.20 | 31.53 | 30.93 | 31.16 | 1,220,271 | +0.71(+2.32%) |
Apr 20, 2007 | 30.31 | 30.61 | 30.31 | 30.46 | 931,688 | +0.30(+0.99%) |
Apr 19, 2007 | 29.93 | 30.20 | 29.82 | 30.16 | 857,688 | -0.01(-0.02%) |
Apr 18, 2007 | 30.21 | 30.32 | 30.10 | 30.16 | 676,961 | -0.11(-0.35%) |
Apr 17, 2007 | 29.78 | 30.32 | 29.75 | 30.27 | 824,961 | +0.47(+1.58%) |
Apr 16, 2007 | 29.86 | 30.00 | 29.68 | 29.80 | 652,133 | +0.09(+0.31%) |
Apr 13, 2007 | 29.59 | 29.82 | 29.41 | 29.70 | 580,068 | +0.09(+0.31%) |
Apr 12, 2007 | 29.74 | 29.74 | 29.48 | 29.61 | 364,517 | -0.17(-0.58%) |
Apr 11, 2007 | 30.15 | 30.18 | 29.64 | 29.79 | 440,290 | -0.31(-1.03%) |
Apr 10, 2007 | 29.96 | 30.19 | 29.93 | 30.10 | 599,253 | +0.20(+0.66%) |
Apr 09, 2007 | 29.64 | 29.97 | 29.60 | 29.90 | 580,713 | +0.26(+0.88%) |
Apr 05, 2007 | 29.79 | 29.92 | 29.62 | 29.64 | 457,219 | -0.07(-0.23%) |
Apr 04, 2007 | 29.49 | 29.71 | 29.23 | 29.70 | 891,867 | +0.24(+0.82%) |
Apr 03, 2007 | 29.46 | 29.54 | 29.35 | 29.46 | 956,193 | +0.07(+0.23%) |