Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.70 | 26.78 | 26.18 | 26.18 | 59,044 | -0.44(-1.64%) |
Jun 28, 2007 | 26.24 | 26.71 | 26.21 | 26.62 | 96,932 | +0.43(+1.63%) |
Jun 27, 2007 | 25.66 | 26.33 | 25.25 | 26.19 | 185,665 | +0.27(+1.03%) |
Jun 26, 2007 | 26.14 | 26.53 | 25.68 | 25.92 | 78,236 | -0.02(-0.07%) |
Jun 25, 2007 | 26.44 | 26.90 | 25.92 | 25.94 | 69,534 | -0.58(-2.19%) |
Jun 22, 2007 | 26.32 | 26.73 | 26.05 | 26.52 | 204,277 | -0.21(-0.80%) |
Jun 21, 2007 | 26.57 | 27.04 | 26.30 | 26.73 | 92,294 | +0.07(+0.27%) |
Jun 20, 2007 | 27.00 | 27.00 | 26.42 | 26.66 | 69,980 | -0.21(-0.80%) |
Jun 19, 2007 | 26.65 | 26.99 | 26.58 | 26.88 | 26,579 | +0.05(+0.20%) |
Jun 18, 2007 | 27.01 | 27.17 | 26.67 | 26.82 | 46,765 | -0.06(-0.23%) |
Jun 15, 2007 | 26.79 | 27.15 | 26.51 | 26.88 | 143,437 | +0.62(+2.34%) |
Jun 14, 2007 | 26.40 | 26.68 | 26.25 | 26.27 | 56,073 | -0.10(-0.37%) |
Jun 13, 2007 | 26.19 | 26.45 | 26.12 | 26.37 | 43,176 | +0.19(+0.72%) |
Jun 12, 2007 | 26.30 | 26.64 | 26.13 | 26.18 | 51,587 | -0.26(-0.98%) |
Jun 11, 2007 | 26.64 | 26.76 | 26.30 | 26.44 | 54,928 | -0.35(-1.30%) |
Jun 08, 2007 | 26.62 | 26.96 | 26.53 | 26.79 | 120,608 | +0.06(+0.23%) |
Jun 07, 2007 | 26.84 | 26.95 | 26.63 | 26.72 | 95,859 | -0.17(-0.63%) |
Jun 06, 2007 | 26.59 | 26.91 | 26.58 | 26.89 | 54,165 | +0.30(+1.14%) |
Jun 05, 2007 | 26.83 | 26.83 | 26.45 | 26.59 | 62,405 | -0.37(-1.39%) |
Jun 04, 2007 | 26.62 | 27.06 | 26.47 | 26.96 | 65,734 | +0.34(+1.27%) |
Jun 01, 2007 | 26.45 | 26.63 | 26.09 | 26.63 | 80,368 | +0.28(+1.05%) |
May 31, 2007 | 26.04 | 26.44 | 25.99 | 26.35 | 73,760 | +0.42(+1.62%) |
May 30, 2007 | 25.48 | 25.98 | 25.41 | 25.93 | 47,623 | +0.17(+0.66%) |
May 29, 2007 | 25.37 | 25.76 | 25.22 | 25.76 | 40,813 | +0.44(+1.73%) |
May 25, 2007 | 25.71 | 25.71 | 25.23 | 25.32 | 22,693 | +0.04(+0.14%) |
May 24, 2007 | 25.80 | 26.19 | 25.22 | 25.29 | 34,478 | -0.53(-2.04%) |
May 23, 2007 | 25.92 | 26.34 | 25.64 | 25.81 | 61,283 | -0.12(-0.45%) |
May 22, 2007 | 25.48 | 26.14 | 25.48 | 25.93 | 37,838 | +0.30(+1.18%) |
May 21, 2007 | 25.40 | 25.94 | 25.32 | 25.63 | 24,869 | +0.14(+0.56%) |
May 18, 2007 | 25.59 | 25.61 | 25.21 | 25.48 | 44,321 | -0.09(-0.35%) |
May 17, 2007 | 25.60 | 25.86 | 25.41 | 25.57 | 45,197 | -0.14(-0.55%) |
May 16, 2007 | 25.89 | 25.89 | 25.36 | 25.72 | 41,512 | -0.14(-0.55%) |
May 15, 2007 | 25.89 | 26.13 | 25.86 | 25.86 | 34,635 | -0.14(-0.55%) |
May 14, 2007 | 26.30 | 26.30 | 25.86 | 26.00 | 40,481 | -0.37(-1.39%) |
May 11, 2007 | 26.29 | 26.63 | 26.13 | 26.37 | 17,139 | +0.29(+1.09%) |
May 10, 2007 | 26.67 | 26.68 | 25.86 | 26.08 | 43,783 | -0.66(-2.47%) |
May 09, 2007 | 26.70 | 26.80 | 26.47 | 26.74 | 25,262 | -0.18(-0.66%) |
May 08, 2007 | 26.82 | 26.93 | 26.42 | 26.92 | 39,677 | +0.06(+0.23%) |
May 07, 2007 | 26.60 | 26.99 | 26.60 | 26.86 | 43,269 | +0.16(+0.60%) |
May 04, 2007 | 26.60 | 26.76 | 26.58 | 26.70 | 25,545 | +0.02(+0.07%) |
May 03, 2007 | 26.80 | 26.88 | 26.66 | 26.68 | 32,177 | -0.11(-0.40%) |
May 02, 2007 | 26.38 | 26.80 | 26.28 | 26.79 | 30,525 | +0.37(+1.42%) |
May 01, 2007 | 25.95 | 26.42 | 25.77 | 26.41 | 34,378 | +0.31(+1.20%) |
Apr 30, 2007 | 26.63 | 26.63 | 25.73 | 26.10 | 74,228 | -0.31(-1.18%) |
Apr 27, 2007 | 26.63 | 26.81 | 26.37 | 26.41 | 34,574 | -0.28(-1.04%) |
Apr 26, 2007 | 26.68 | 26.76 | 26.62 | 26.69 | 26,871 | +0.04(+0.17%) |
Apr 25, 2007 | 26.86 | 27.01 | 26.62 | 26.64 | 24,495 | -0.15(-0.57%) |
Apr 24, 2007 | 27.03 | 27.13 | 26.63 | 26.80 | 28,030 | -0.21(-0.76%) |
Apr 23, 2007 | 26.71 | 27.09 | 26.71 | 27.00 | 44,019 | -0.23(-0.85%) |
Apr 20, 2007 | 27.28 | 27.30 | 26.83 | 27.23 | 64,542 | +0.39(+1.46%) |
Apr 19, 2007 | 26.65 | 26.95 | 26.49 | 26.84 | 50,326 | +0.04(+0.17%) |
Apr 18, 2007 | 27.60 | 27.60 | 26.79 | 26.80 | 43,960 | -0.85(-3.06%) |
Apr 17, 2007 | 27.69 | 28.07 | 27.32 | 27.64 | 63,082 | -0.34(-1.21%) |
Apr 16, 2007 | 27.05 | 27.98 | 27.05 | 27.98 | 35,141 | +1.12(+4.18%) |
Apr 13, 2007 | 26.80 | 26.93 | 26.40 | 26.86 | 22,878 | +0.00(+0.00%) |
Apr 12, 2007 | 26.69 | 26.97 | 26.57 | 26.86 | 28,006 | +0.13(+0.50%) |
Apr 11, 2007 | 26.71 | 26.92 | 26.55 | 26.72 | 52,193 | +0.12(+0.44%) |
Apr 10, 2007 | 26.96 | 27.16 | 26.58 | 26.61 | 29,029 | -0.39(-1.45%) |
Apr 09, 2007 | 27.73 | 27.73 | 26.73 | 27.00 | 46,468 | -0.67(-2.42%) |
Apr 05, 2007 | 27.64 | 27.78 | 27.53 | 27.67 | 15,778 | +0.02(+0.06%) |
Apr 04, 2007 | 27.70 | 27.75 | 27.41 | 27.65 | 33,011 | -0.16(-0.58%) |
Apr 03, 2007 | 27.45 | 27.91 | 27.36 | 27.81 | 46,820 | +0.46(+1.70%) |