Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.74 | 26.31 | 25.62 | 26.07 | 859,464 | +0.42(+1.63%) |
Jun 28, 2007 | 26.03 | 26.37 | 25.63 | 25.65 | 622,832 | -0.33(-1.28%) |
Jun 27, 2007 | 23.90 | 26.67 | 23.89 | 25.98 | 1,242,484 | +1.81(+7.48%) |
Jun 26, 2007 | 24.48 | 24.64 | 24.08 | 24.18 | 900,852 | -0.30(-1.21%) |
Jun 25, 2007 | 24.71 | 24.74 | 24.26 | 24.47 | 780,566 | -0.31(-1.27%) |
Jun 22, 2007 | 24.38 | 24.96 | 24.38 | 24.78 | 1,145,635 | +0.39(+1.60%) |
Jun 21, 2007 | 24.40 | 24.54 | 24.03 | 24.39 | 491,531 | +0.00(+0.00%) |
Jun 20, 2007 | 25.11 | 25.11 | 24.35 | 24.39 | 647,056 | -0.74(-2.95%) |
Jun 19, 2007 | 25.47 | 25.50 | 24.95 | 25.14 | 541,191 | -0.46(-1.79%) |
Jun 18, 2007 | 26.40 | 26.45 | 25.55 | 25.59 | 735,696 | -0.78(-2.96%) |
Jun 15, 2007 | 26.60 | 26.79 | 26.29 | 26.37 | 1,441,251 | +0.09(+0.33%) |
Jun 14, 2007 | 25.95 | 26.54 | 25.95 | 26.29 | 480,277 | +0.33(+1.28%) |
Jun 13, 2007 | 25.32 | 26.09 | 25.16 | 25.96 | 410,855 | +0.68(+2.67%) |
Jun 12, 2007 | 25.81 | 25.90 | 25.19 | 25.28 | 462,212 | -0.63(-2.43%) |
Jun 11, 2007 | 25.88 | 26.31 | 25.73 | 25.91 | 423,854 | +0.01(+0.04%) |
Jun 08, 2007 | 25.80 | 26.20 | 25.51 | 25.90 | 514,923 | +0.00(+0.00%) |
Jun 07, 2007 | 26.37 | 26.49 | 25.82 | 25.90 | 601,557 | -0.58(-2.19%) |
Jun 06, 2007 | 26.45 | 26.59 | 26.19 | 26.48 | 386,262 | -0.13(-0.50%) |
Jun 05, 2007 | 27.12 | 27.12 | 26.32 | 26.61 | 499,627 | -0.55(-2.03%) |
Jun 04, 2007 | 26.94 | 27.29 | 26.75 | 27.17 | 408,658 | +0.16(+0.60%) |
Jun 01, 2007 | 26.60 | 27.09 | 26.55 | 27.00 | 666,875 | +0.37(+1.39%) |
May 31, 2007 | 26.66 | 26.82 | 26.40 | 26.63 | 813,661 | -0.02(-0.07%) |
May 30, 2007 | 26.79 | 26.81 | 26.32 | 26.65 | 910,548 | -0.27(-0.99%) |
May 29, 2007 | 27.69 | 28.29 | 26.90 | 26.92 | 1,036,354 | -0.75(-2.72%) |
May 25, 2007 | 26.80 | 27.89 | 26.80 | 27.67 | 1,502,322 | +0.75(+2.79%) |
May 24, 2007 | 27.15 | 27.66 | 26.85 | 26.92 | 540,033 | -0.33(-1.22%) |
May 23, 2007 | 27.31 | 27.85 | 27.08 | 27.25 | 336,370 | -0.08(-0.28%) |
May 22, 2007 | 27.31 | 27.53 | 26.96 | 27.33 | 574,665 | -0.10(-0.35%) |
May 21, 2007 | 26.92 | 27.70 | 26.88 | 27.42 | 611,260 | +0.40(+1.48%) |
May 18, 2007 | 26.57 | 27.06 | 26.37 | 27.02 | 756,746 | +0.58(+2.20%) |
May 17, 2007 | 26.12 | 26.74 | 26.12 | 26.44 | 314,182 | +0.26(+0.98%) |
May 16, 2007 | 25.99 | 26.28 | 25.84 | 26.18 | 268,922 | +0.24(+0.92%) |
May 15, 2007 | 25.71 | 26.30 | 25.71 | 25.95 | 507,368 | +0.21(+0.81%) |
May 14, 2007 | 26.05 | 26.28 | 25.64 | 25.74 | 732,387 | -0.32(-1.24%) |
May 11, 2007 | 27.05 | 27.18 | 26.01 | 26.06 | 872,856 | -0.98(-3.63%) |
May 10, 2007 | 27.03 | 27.28 | 26.77 | 27.04 | 563,851 | -0.16(-0.60%) |
May 09, 2007 | 27.10 | 27.30 | 26.87 | 27.20 | 342,166 | -0.08(-0.28%) |
May 08, 2007 | 27.15 | 27.45 | 27.00 | 27.28 | 203,718 | -0.03(-0.10%) |
May 07, 2007 | 27.13 | 27.71 | 27.08 | 27.31 | 287,157 | +0.08(+0.28%) |
May 04, 2007 | 27.40 | 27.48 | 26.86 | 27.23 | 346,315 | -0.16(-0.59%) |
May 03, 2007 | 27.99 | 28.08 | 27.28 | 27.39 | 226,317 | -0.65(-2.31%) |
May 02, 2007 | 27.57 | 28.46 | 27.57 | 28.04 | 213,176 | +0.46(+1.66%) |
May 01, 2007 | 27.66 | 27.76 | 26.93 | 27.58 | 367,375 | -0.17(-0.62%) |
Apr 30, 2007 | 27.81 | 28.13 | 27.60 | 27.76 | 418,763 | -0.06(-0.21%) |
Apr 27, 2007 | 27.72 | 27.94 | 27.37 | 27.81 | 238,311 | -0.03(-0.10%) |
Apr 26, 2007 | 28.04 | 28.05 | 27.52 | 27.84 | 298,649 | -0.26(-0.92%) |
Apr 25, 2007 | 28.03 | 28.42 | 27.52 | 28.10 | 432,912 | +0.07(+0.24%) |
Apr 24, 2007 | 28.47 | 28.48 | 27.96 | 28.03 | 448,555 | -0.34(-1.21%) |
Apr 23, 2007 | 28.02 | 28.43 | 27.81 | 28.37 | 160,673 | +0.23(+0.81%) |
Apr 20, 2007 | 28.33 | 28.46 | 27.78 | 28.15 | 324,323 | +0.16(+0.58%) |
Apr 19, 2007 | 28.26 | 28.47 | 27.88 | 27.98 | 251,662 | -0.50(-1.77%) |
Apr 18, 2007 | 28.58 | 28.83 | 27.96 | 28.49 | 179,483 | -0.28(-0.96%) |
Apr 17, 2007 | 28.95 | 29.12 | 28.56 | 28.76 | 609,758 | -0.22(-0.76%) |
Apr 16, 2007 | 28.90 | 29.23 | 28.72 | 28.98 | 457,964 | +0.10(+0.36%) |
Apr 13, 2007 | 28.88 | 29.01 | 28.66 | 28.88 | 426,552 | -0.07(-0.23%) |
Apr 12, 2007 | 29.06 | 29.10 | 28.75 | 28.95 | 454,649 | -0.30(-1.04%) |
Apr 11, 2007 | 29.72 | 29.72 | 29.21 | 29.25 | 300,133 | -0.40(-1.35%) |
Apr 10, 2007 | 29.16 | 29.95 | 29.16 | 29.65 | 313,037 | +0.42(+1.43%) |
Apr 09, 2007 | 29.45 | 29.45 | 28.90 | 29.23 | 275,083 | -0.22(-0.74%) |
Apr 05, 2007 | 28.98 | 29.52 | 28.90 | 29.45 | 431,481 | +0.42(+1.44%) |
Apr 04, 2007 | 28.72 | 29.11 | 28.72 | 29.03 | 456,922 | +0.09(+0.30%) |
Apr 03, 2007 | 28.19 | 28.97 | 28.19 | 28.95 | 511,433 | +0.78(+2.77%) |