Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.13 | 30.46 | 28.82 | 28.91 | 85,774 | -0.18(-0.60%) |
Jun 28, 2007 | 29.19 | 29.48 | 29.00 | 29.08 | 80,705 | -0.23(-0.77%) |
Jun 27, 2007 | 28.73 | 29.44 | 28.73 | 29.31 | 72,346 | +0.39(+1.36%) |
Jun 26, 2007 | 28.02 | 29.28 | 28.02 | 28.92 | 114,960 | +0.90(+3.20%) |
Jun 25, 2007 | 28.19 | 28.96 | 27.91 | 28.02 | 70,702 | -0.17(-0.60%) |
Jun 22, 2007 | 28.82 | 29.02 | 28.09 | 28.19 | 128,114 | -0.63(-2.20%) |
Jun 21, 2007 | 28.54 | 29.06 | 28.45 | 28.82 | 59,466 | +0.06(+0.20%) |
Jun 20, 2007 | 29.17 | 29.40 | 28.74 | 28.76 | 93,996 | -0.38(-1.30%) |
Jun 19, 2007 | 28.84 | 29.20 | 28.84 | 29.14 | 116,193 | +0.12(+0.43%) |
Jun 18, 2007 | 30.19 | 30.38 | 28.67 | 29.02 | 149,763 | -1.24(-4.10%) |
Jun 15, 2007 | 30.29 | 30.73 | 29.86 | 30.26 | 130,306 | +0.47(+1.57%) |
Jun 14, 2007 | 29.42 | 30.06 | 29.41 | 29.79 | 87,419 | +0.45(+1.52%) |
Jun 13, 2007 | 28.71 | 29.62 | 28.67 | 29.35 | 101,669 | +1.07(+3.79%) |
Jun 12, 2007 | 28.73 | 28.95 | 28.07 | 28.27 | 84,815 | -0.53(-1.82%) |
Jun 11, 2007 | 28.90 | 29.11 | 28.45 | 28.80 | 99,476 | -0.28(-0.98%) |
Jun 08, 2007 | 28.48 | 29.19 | 28.32 | 29.08 | 91,529 | +0.50(+1.76%) |
Jun 07, 2007 | 28.46 | 28.94 | 28.36 | 28.58 | 142,227 | -0.02(-0.08%) |
Jun 06, 2007 | 28.12 | 28.72 | 28.04 | 28.60 | 62,755 | +0.27(+0.95%) |
Jun 05, 2007 | 29.04 | 29.04 | 28.27 | 28.33 | 85,637 | -0.89(-3.05%) |
Jun 04, 2007 | 28.79 | 29.38 | 28.59 | 29.22 | 83,719 | +0.25(+0.86%) |
Jun 01, 2007 | 28.09 | 29.40 | 28.06 | 28.97 | 103,998 | +1.03(+3.68%) |
May 31, 2007 | 27.67 | 28.00 | 27.57 | 27.94 | 96,188 | +0.27(+0.98%) |
May 30, 2007 | 27.21 | 27.75 | 27.19 | 27.67 | 81,801 | +0.23(+0.85%) |
May 29, 2007 | 26.77 | 27.51 | 26.59 | 27.44 | 175,547 | +0.82(+3.07%) |
May 25, 2007 | 25.89 | 27.26 | 25.89 | 26.62 | 161,136 | +0.91(+3.55%) |
May 24, 2007 | 25.92 | 26.66 | 25.68 | 25.71 | 207,722 | -0.36(-1.37%) |
May 23, 2007 | 29.54 | 29.19 | 25.68 | 26.07 | 457,100 | -4.53(-14.81%) |
May 22, 2007 | 30.73 | 30.83 | 29.77 | 30.60 | 95,640 | -0.03(-0.10%) |
May 21, 2007 | 29.70 | 30.63 | 29.60 | 30.63 | 73,475 | +1.04(+3.53%) |
May 18, 2007 | 29.46 | 29.63 | 29.02 | 29.59 | 92,488 | +0.14(+0.47%) |
May 17, 2007 | 29.40 | 29.71 | 29.19 | 29.45 | 76,731 | +0.04(+0.12%) |
May 16, 2007 | 28.93 | 29.41 | 28.93 | 29.41 | 82,623 | +0.51(+1.77%) |
May 15, 2007 | 28.36 | 29.41 | 28.35 | 28.90 | 188,403 | +0.54(+1.90%) |
May 14, 2007 | 29.02 | 29.02 | 27.97 | 28.36 | 64,399 | -0.66(-2.26%) |
May 11, 2007 | 28.67 | 29.05 | 28.67 | 29.02 | 52,752 | +0.53(+1.87%) |
May 10, 2007 | 28.90 | 29.17 | 28.48 | 28.48 | 93,173 | -0.58(-1.98%) |
May 09, 2007 | 29.23 | 29.40 | 29.06 | 29.06 | 51,930 | -0.35(-1.19%) |
May 08, 2007 | 29.27 | 29.44 | 28.86 | 29.41 | 54,123 | +0.00(+0.00%) |
May 07, 2007 | 29.46 | 29.84 | 29.18 | 29.41 | 97,147 | -0.09(-0.32%) |
May 04, 2007 | 29.78 | 29.78 | 27.57 | 29.51 | 83,582 | -0.20(-0.66%) |
May 03, 2007 | 29.51 | 29.84 | 29.49 | 29.70 | 40,146 | -0.17(-0.56%) |
May 02, 2007 | 29.44 | 29.92 | 29.37 | 29.87 | 43,983 | +0.45(+1.51%) |
May 01, 2007 | 29.23 | 29.89 | 28.66 | 29.43 | 118,248 | +0.31(+1.05%) |
Apr 30, 2007 | 29.48 | 29.94 | 29.00 | 29.12 | 132,087 | -0.36(-1.24%) |
Apr 27, 2007 | 30.08 | 30.14 | 29.43 | 29.48 | 50,012 | -0.78(-2.58%) |
Apr 26, 2007 | 30.42 | 30.42 | 29.86 | 30.27 | 57,548 | -0.19(-0.62%) |
Apr 25, 2007 | 30.40 | 30.86 | 29.97 | 30.46 | 91,392 | +0.22(+0.72%) |
Apr 24, 2007 | 29.96 | 30.34 | 29.05 | 30.24 | 153,873 | +0.37(+1.25%) |
Apr 23, 2007 | 29.81 | 30.62 | 29.53 | 29.86 | 194,843 | -0.02(-0.07%) |
Apr 20, 2007 | 29.19 | 30.00 | 29.00 | 29.89 | 105,779 | +0.88(+3.04%) |
Apr 19, 2007 | 29.35 | 29.35 | 28.89 | 29.00 | 79,745 | -0.53(-1.80%) |
Apr 18, 2007 | 29.08 | 29.67 | 28.89 | 29.54 | 112,630 | +0.34(+1.17%) |
Apr 17, 2007 | 29.67 | 29.67 | 28.69 | 29.19 | 174,564 | -0.47(-1.60%) |
Apr 16, 2007 | 29.37 | 29.72 | 29.26 | 29.67 | 108,383 | +0.37(+1.27%) |
Apr 13, 2007 | 28.73 | 29.34 | 28.62 | 29.29 | 97,284 | +0.63(+2.19%) |
Apr 12, 2007 | 28.32 | 28.71 | 28.00 | 28.67 | 83,034 | +0.31(+1.08%) |
Apr 11, 2007 | 28.32 | 28.46 | 27.93 | 28.36 | 89,611 | +0.10(+0.36%) |
Apr 10, 2007 | 28.03 | 28.37 | 27.97 | 28.26 | 44,942 | +0.17(+0.60%) |
Apr 09, 2007 | 27.81 | 28.46 | 27.52 | 28.09 | 120,303 | +0.37(+1.34%) |
Apr 05, 2007 | 27.59 | 27.92 | 27.59 | 27.72 | 60,837 | +0.18(+0.64%) |
Apr 04, 2007 | 27.01 | 27.65 | 27.01 | 27.54 | 52,615 | +0.58(+2.17%) |
Apr 03, 2007 | 27.35 | 27.64 | 26.93 | 26.96 | 97,010 | -0.32(-1.18%) |