Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.89 | 29.00 | 28.43 | 28.51 | 178,660 | -0.31(-1.09%) |
Jun 28, 2007 | 28.86 | 28.91 | 28.68 | 28.82 | 114,152 | -0.04(-0.14%) |
Jun 27, 2007 | 28.45 | 28.86 | 28.33 | 28.86 | 117,022 | +0.29(+1.02%) |
Jun 26, 2007 | 28.43 | 28.68 | 28.26 | 28.57 | 181,779 | +0.24(+0.86%) |
Jun 25, 2007 | 28.26 | 28.70 | 28.20 | 28.32 | 162,962 | +0.03(+0.12%) |
Jun 22, 2007 | 28.38 | 28.40 | 28.12 | 28.29 | 715,470 | -0.15(-0.53%) |
Jun 21, 2007 | 28.23 | 28.48 | 28.06 | 28.44 | 205,076 | +0.13(+0.46%) |
Jun 20, 2007 | 28.54 | 28.70 | 28.26 | 28.31 | 131,377 | -0.20(-0.69%) |
Jun 19, 2007 | 28.66 | 28.66 | 28.45 | 28.51 | 132,700 | -0.27(-0.95%) |
Jun 18, 2007 | 28.63 | 29.07 | 28.54 | 28.78 | 169,732 | +0.16(+0.57%) |
Jun 15, 2007 | 29.06 | 29.06 | 28.56 | 28.61 | 369,003 | +0.09(+0.31%) |
Jun 14, 2007 | 28.63 | 28.78 | 28.44 | 28.53 | 147,542 | -0.13(-0.45%) |
Jun 13, 2007 | 28.40 | 28.78 | 28.26 | 28.66 | 133,287 | +0.31(+1.08%) |
Jun 12, 2007 | 28.66 | 28.83 | 28.29 | 28.35 | 129,907 | -0.45(-1.56%) |
Jun 11, 2007 | 28.67 | 28.96 | 28.57 | 28.80 | 194,877 | +0.03(+0.12%) |
Jun 08, 2007 | 28.31 | 28.87 | 28.31 | 28.76 | 170,617 | +0.32(+1.12%) |
Jun 07, 2007 | 29.19 | 29.23 | 28.29 | 28.44 | 364,587 | -0.90(-3.06%) |
Jun 06, 2007 | 29.49 | 29.49 | 29.20 | 29.34 | 107,714 | -0.33(-1.10%) |
Jun 05, 2007 | 29.85 | 29.85 | 29.35 | 29.67 | 160,627 | -0.36(-1.20%) |
Jun 04, 2007 | 30.10 | 30.12 | 29.81 | 30.03 | 122,651 | -0.20(-0.68%) |
Jun 01, 2007 | 29.97 | 30.36 | 29.87 | 30.23 | 380,412 | +0.42(+1.42%) |
May 31, 2007 | 30.11 | 30.21 | 29.56 | 29.81 | 327,486 | -0.27(-0.88%) |
May 30, 2007 | 30.00 | 30.14 | 29.42 | 30.08 | 750,234 | -0.04(-0.14%) |
May 29, 2007 | 29.71 | 30.16 | 29.71 | 30.12 | 138,573 | +0.54(+1.82%) |
May 25, 2007 | 29.36 | 29.87 | 29.36 | 29.58 | 108,912 | +0.25(+0.84%) |
May 24, 2007 | 29.74 | 30.00 | 29.29 | 29.34 | 166,893 | -0.42(-1.42%) |
May 23, 2007 | 30.17 | 30.17 | 29.68 | 29.76 | 73,903 | -0.28(-0.93%) |
May 22, 2007 | 29.77 | 30.17 | 29.57 | 30.04 | 97,510 | +0.18(+0.62%) |
May 21, 2007 | 29.64 | 30.06 | 29.27 | 29.85 | 119,619 | +0.11(+0.37%) |
May 18, 2007 | 29.77 | 29.86 | 29.22 | 29.74 | 118,248 | +0.11(+0.37%) |
May 17, 2007 | 29.46 | 29.76 | 29.39 | 29.64 | 170,825 | +0.00(+0.00%) |
May 16, 2007 | 29.21 | 29.64 | 28.99 | 29.64 | 117,162 | +0.54(+1.85%) |
May 15, 2007 | 29.19 | 29.65 | 29.07 | 29.10 | 111,272 | -0.08(-0.28%) |
May 14, 2007 | 29.35 | 29.37 | 29.06 | 29.18 | 142,615 | -0.22(-0.74%) |
May 11, 2007 | 29.45 | 29.55 | 29.23 | 29.40 | 160,145 | +0.16(+0.54%) |
May 10, 2007 | 29.49 | 29.49 | 28.94 | 29.24 | 204,910 | -0.44(-1.49%) |
May 09, 2007 | 29.07 | 29.85 | 29.07 | 29.68 | 192,293 | +0.11(+0.37%) |
May 08, 2007 | 29.33 | 29.57 | 29.12 | 29.57 | 174,321 | +0.21(+0.72%) |
May 07, 2007 | 29.04 | 29.49 | 29.04 | 29.36 | 113,038 | -0.05(-0.18%) |
May 04, 2007 | 28.99 | 29.42 | 28.99 | 29.42 | 151,529 | +0.43(+1.48%) |
May 03, 2007 | 29.62 | 29.62 | 28.97 | 28.99 | 147,498 | -0.54(-1.82%) |
May 02, 2007 | 29.00 | 29.72 | 28.70 | 29.53 | 179,230 | +0.65(+2.26%) |
May 01, 2007 | 28.97 | 29.02 | 28.34 | 28.87 | 221,018 | +0.14(+0.47%) |
Apr 30, 2007 | 29.49 | 29.94 | 28.63 | 28.74 | 278,132 | -0.92(-3.10%) |
Apr 27, 2007 | 29.73 | 30.07 | 29.57 | 29.66 | 110,605 | -0.24(-0.80%) |
Apr 26, 2007 | 30.02 | 30.15 | 29.70 | 29.89 | 159,851 | -0.22(-0.72%) |
Apr 25, 2007 | 30.21 | 30.27 | 29.82 | 30.11 | 124,921 | +0.02(+0.07%) |
Apr 24, 2007 | 30.43 | 30.53 | 30.06 | 30.09 | 133,371 | -0.35(-1.14%) |
Apr 23, 2007 | 30.42 | 30.64 | 30.25 | 30.44 | 88,459 | -0.12(-0.40%) |
Apr 20, 2007 | 30.38 | 30.56 | 30.08 | 30.56 | 130,569 | +0.48(+1.61%) |
Apr 19, 2007 | 30.27 | 30.27 | 29.69 | 30.08 | 119,116 | -0.02(-0.07%) |
Apr 18, 2007 | 30.68 | 30.68 | 30.06 | 30.10 | 85,313 | -0.27(-0.90%) |
Apr 17, 2007 | 30.61 | 30.66 | 30.17 | 30.37 | 67,615 | -0.27(-0.89%) |
Apr 16, 2007 | 30.30 | 30.66 | 30.30 | 30.64 | 73,151 | +0.34(+1.12%) |
Apr 13, 2007 | 30.10 | 30.30 | 29.85 | 30.30 | 343,754 | +0.39(+1.30%) |
Apr 12, 2007 | 29.89 | 30.11 | 29.70 | 29.91 | 186,138 | -0.11(-0.36%) |
Apr 11, 2007 | 30.25 | 30.25 | 29.81 | 30.02 | 155,414 | -0.17(-0.56%) |
Apr 10, 2007 | 29.96 | 30.23 | 29.89 | 30.19 | 80,537 | +0.18(+0.59%) |
Apr 09, 2007 | 30.11 | 30.23 | 29.93 | 30.02 | 84,748 | -0.01(-0.02%) |
Apr 05, 2007 | 30.02 | 30.25 | 30.00 | 30.02 | 74,585 | -0.04(-0.14%) |
Apr 04, 2007 | 30.13 | 30.50 | 30.01 | 30.06 | 111,065 | -0.13(-0.43%) |
Apr 03, 2007 | 30.39 | 30.59 | 30.16 | 30.19 | 103,542 | -0.13(-0.43%) |