Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.84 | 26.94 | 26.43 | 26.58 | 1,248,973 | -0.26(-0.96%) |
Jun 28, 2007 | 26.93 | 27.07 | 26.70 | 26.83 | 916,854 | -0.09(-0.34%) |
Jun 27, 2007 | 26.44 | 26.97 | 26.44 | 26.93 | 1,511,636 | +0.22(+0.83%) |
Jun 26, 2007 | 26.63 | 26.88 | 26.56 | 26.71 | 1,374,980 | +0.17(+0.65%) |
Jun 25, 2007 | 26.64 | 26.93 | 26.46 | 26.53 | 1,225,636 | -0.14(-0.53%) |
Jun 22, 2007 | 27.04 | 27.04 | 26.64 | 26.68 | 2,102,921 | -0.43(-1.60%) |
Jun 21, 2007 | 27.20 | 27.29 | 26.98 | 27.11 | 1,239,678 | -0.18(-0.67%) |
Jun 20, 2007 | 27.81 | 27.86 | 27.29 | 27.29 | 783,656 | -0.44(-1.59%) |
Jun 19, 2007 | 27.68 | 27.75 | 27.58 | 27.73 | 938,461 | +0.10(+0.38%) |
Jun 18, 2007 | 27.62 | 27.78 | 27.62 | 27.63 | 602,071 | -0.04(-0.16%) |
Jun 15, 2007 | 27.86 | 27.91 | 27.64 | 27.67 | 943,360 | -0.01(-0.02%) |
Jun 14, 2007 | 27.62 | 27.95 | 27.62 | 27.68 | 682,576 | -0.05(-0.18%) |
Jun 13, 2007 | 27.56 | 27.73 | 27.36 | 27.73 | 1,391,280 | +0.21(+0.78%) |
Jun 12, 2007 | 27.37 | 27.71 | 27.21 | 27.51 | 1,430,798 | -0.06(-0.20%) |
Jun 11, 2007 | 27.47 | 27.69 | 27.25 | 27.57 | 490,968 | +0.10(+0.38%) |
Jun 08, 2007 | 27.12 | 27.48 | 27.07 | 27.47 | 1,060,121 | +0.33(+1.22%) |
Jun 07, 2007 | 27.69 | 27.73 | 27.08 | 27.13 | 1,191,418 | -0.62(-2.25%) |
Jun 06, 2007 | 27.80 | 27.88 | 27.72 | 27.76 | 916,096 | -0.10(-0.37%) |
Jun 05, 2007 | 27.94 | 28.01 | 27.72 | 27.86 | 1,022,968 | -0.24(-0.85%) |
Jun 04, 2007 | 27.88 | 28.12 | 27.86 | 28.10 | 753,282 | +0.06(+0.22%) |
Jun 01, 2007 | 27.93 | 28.09 | 27.87 | 28.04 | 883,471 | +0.23(+0.81%) |
May 31, 2007 | 28.05 | 28.14 | 27.72 | 27.81 | 1,950,505 | -0.35(-1.24%) |
May 30, 2007 | 28.07 | 28.21 | 27.94 | 28.16 | 1,502,958 | +0.09(+0.31%) |
May 29, 2007 | 28.08 | 28.32 | 28.02 | 28.08 | 1,120,810 | +0.01(+0.02%) |
May 25, 2007 | 28.21 | 28.22 | 27.94 | 28.07 | 550,085 | +0.01(+0.02%) |
May 24, 2007 | 28.48 | 28.48 | 28.02 | 28.07 | 1,060,441 | -0.39(-1.36%) |
May 23, 2007 | 28.52 | 28.54 | 28.34 | 28.45 | 1,147,561 | +0.04(+0.13%) |
May 22, 2007 | 28.49 | 28.54 | 28.35 | 28.41 | 1,074,975 | -0.08(-0.28%) |
May 21, 2007 | 28.68 | 28.68 | 28.36 | 28.49 | 936,312 | -0.15(-0.53%) |
May 18, 2007 | 28.76 | 28.76 | 28.49 | 28.65 | 723,072 | +0.01(+0.04%) |
May 17, 2007 | 28.61 | 28.75 | 28.50 | 28.64 | 1,101,750 | -0.01(-0.02%) |
May 16, 2007 | 28.43 | 28.64 | 28.41 | 28.64 | 672,462 | +0.36(+1.26%) |
May 15, 2007 | 28.54 | 28.78 | 28.27 | 28.29 | 1,213,654 | -0.22(-0.77%) |
May 14, 2007 | 28.77 | 28.81 | 28.47 | 28.51 | 811,510 | -0.25(-0.85%) |
May 11, 2007 | 28.75 | 28.79 | 28.35 | 28.75 | 881,781 | +0.15(+0.51%) |
May 10, 2007 | 28.97 | 28.99 | 28.59 | 28.60 | 1,068,810 | -0.36(-1.25%) |
May 09, 2007 | 29.11 | 29.29 | 28.89 | 28.97 | 1,189,747 | -0.20(-0.67%) |
May 08, 2007 | 29.08 | 29.67 | 28.87 | 29.16 | 1,544,119 | +0.50(+1.73%) |
May 07, 2007 | 28.17 | 28.71 | 28.14 | 28.67 | 1,078,877 | +0.53(+1.87%) |
May 04, 2007 | 28.30 | 28.30 | 27.97 | 28.14 | 838,862 | +0.00(+0.00%) |
May 03, 2007 | 27.97 | 28.17 | 27.77 | 28.14 | 1,075,017 | +0.17(+0.59%) |
May 02, 2007 | 27.72 | 28.18 | 27.72 | 27.97 | 844,303 | +0.20(+0.73%) |
May 01, 2007 | 27.67 | 27.92 | 27.67 | 27.77 | 762,732 | +0.07(+0.24%) |
Apr 30, 2007 | 28.04 | 28.23 | 27.70 | 27.70 | 991,405 | -0.42(-1.50%) |
Apr 27, 2007 | 28.00 | 28.19 | 27.97 | 28.13 | 857,956 | +0.06(+0.20%) |
Apr 26, 2007 | 28.35 | 28.43 | 28.03 | 28.07 | 1,167,142 | -0.31(-1.10%) |
Apr 25, 2007 | 28.16 | 28.47 | 28.06 | 28.38 | 1,174,048 | +0.42(+1.49%) |
Apr 24, 2007 | 28.17 | 28.18 | 27.86 | 27.97 | 770,384 | -0.14(-0.50%) |
Apr 23, 2007 | 28.17 | 28.30 | 28.10 | 28.11 | 497,298 | -0.06(-0.22%) |
Apr 20, 2007 | 28.05 | 28.34 | 27.85 | 28.17 | 1,240,291 | +0.17(+0.59%) |
Apr 19, 2007 | 28.00 | 28.08 | 27.92 | 28.00 | 856,264 | +0.00(+0.00%) |
Apr 18, 2007 | 27.90 | 28.09 | 27.70 | 28.00 | 969,503 | +0.11(+0.40%) |
Apr 17, 2007 | 27.82 | 28.03 | 27.81 | 27.89 | 1,211,547 | +0.02(+0.09%) |
Apr 16, 2007 | 27.06 | 27.95 | 27.06 | 27.87 | 1,303,791 | +0.92(+3.43%) |
Apr 13, 2007 | 26.49 | 26.96 | 26.36 | 26.95 | 1,346,372 | +0.80(+3.07%) |
Apr 12, 2007 | 26.10 | 26.23 | 25.93 | 26.14 | 477,900 | -0.04(-0.16%) |
Apr 11, 2007 | 26.20 | 26.29 | 26.08 | 26.19 | 715,472 | +0.05(+0.19%) |
Apr 10, 2007 | 26.01 | 26.33 | 26.01 | 26.14 | 498,254 | +0.03(+0.12%) |
Apr 09, 2007 | 26.25 | 26.30 | 26.08 | 26.11 | 591,691 | -0.21(-0.79%) |
Apr 05, 2007 | 26.34 | 26.40 | 26.16 | 26.31 | 488,004 | +0.11(+0.42%) |
Apr 04, 2007 | 26.27 | 26.35 | 26.17 | 26.20 | 694,613 | -0.12(-0.44%) |
Apr 03, 2007 | 26.14 | 26.43 | 26.08 | 26.32 | 831,920 | +0.25(+0.96%) |