Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.85 | 27.98 | 27.30 | 27.62 | 948,657 | -0.32(-1.14%) |
Jun 28, 2007 | 27.71 | 28.10 | 27.58 | 27.94 | 904,519 | +0.35(+1.26%) |
Jun 27, 2007 | 26.45 | 27.60 | 26.42 | 27.59 | 1,564,071 | +0.95(+3.56%) |
Jun 26, 2007 | 26.49 | 26.91 | 26.29 | 26.64 | 1,687,028 | -0.10(-0.39%) |
Jun 25, 2007 | 26.98 | 27.45 | 26.52 | 26.75 | 995,948 | -0.31(-1.14%) |
Jun 22, 2007 | 27.33 | 27.88 | 26.97 | 27.06 | 706,212 | -0.57(-2.07%) |
Jun 21, 2007 | 27.59 | 27.93 | 27.42 | 27.63 | 1,053,013 | -0.04(-0.15%) |
Jun 20, 2007 | 28.56 | 28.56 | 27.67 | 27.67 | 1,319,734 | -0.27(-0.98%) |
Jun 19, 2007 | 27.30 | 27.99 | 26.68 | 27.94 | 2,905,245 | +0.49(+1.80%) |
Jun 18, 2007 | 27.77 | 27.91 | 27.09 | 27.45 | 2,100,667 | -0.56(-2.00%) |
Jun 15, 2007 | 28.71 | 28.85 | 26.73 | 28.01 | 8,827,972 | -1.09(-3.74%) |
Jun 14, 2007 | 29.09 | 29.18 | 28.94 | 29.10 | 803,001 | +0.01(+0.03%) |
Jun 13, 2007 | 28.83 | 29.16 | 28.83 | 29.09 | 604,694 | +0.49(+1.72%) |
Jun 12, 2007 | 28.58 | 29.05 | 28.21 | 28.59 | 1,155,792 | +0.02(+0.07%) |
Jun 11, 2007 | 27.79 | 28.67 | 27.72 | 28.58 | 871,731 | +0.79(+2.83%) |
Jun 08, 2007 | 28.10 | 28.16 | 27.58 | 27.79 | 1,043,555 | -0.18(-0.66%) |
Jun 07, 2007 | 28.26 | 28.44 | 27.85 | 27.97 | 872,992 | -0.29(-1.02%) |
Jun 06, 2007 | 28.34 | 28.42 | 28.21 | 28.26 | 739,631 | -0.35(-1.22%) |
Jun 05, 2007 | 28.63 | 29.17 | 28.56 | 28.61 | 879,928 | -0.51(-1.75%) |
Jun 04, 2007 | 29.21 | 29.21 | 28.95 | 29.12 | 366,032 | -0.06(-0.20%) |
Jun 01, 2007 | 29.00 | 29.21 | 28.97 | 29.18 | 454,939 | +0.18(+0.63%) |
May 31, 2007 | 28.50 | 29.20 | 28.50 | 28.99 | 439,491 | +0.37(+1.30%) |
May 30, 2007 | 28.26 | 28.77 | 28.16 | 28.62 | 661,759 | +0.36(+1.28%) |
May 29, 2007 | 27.93 | 28.57 | 27.93 | 28.26 | 568,769 | -0.09(-0.32%) |
May 25, 2007 | 28.23 | 28.65 | 28.23 | 28.35 | 493,718 | +0.12(+0.42%) |
May 24, 2007 | 28.77 | 28.78 | 28.08 | 28.24 | 666,488 | -0.42(-1.47%) |
May 23, 2007 | 28.64 | 29.02 | 28.64 | 28.66 | 741,523 | +0.07(+0.23%) |
May 22, 2007 | 28.61 | 28.83 | 28.52 | 28.59 | 721,976 | -0.06(-0.20%) |
May 21, 2007 | 28.56 | 28.94 | 28.55 | 28.65 | 968,204 | +0.12(+0.42%) |
May 18, 2007 | 28.39 | 28.56 | 28.08 | 28.53 | 952,598 | +0.65(+2.34%) |
May 17, 2007 | 27.51 | 27.90 | 27.51 | 27.87 | 886,233 | +0.36(+1.33%) |
May 16, 2007 | 27.85 | 27.86 | 27.14 | 27.51 | 1,856,330 | -0.40(-1.42%) |
May 15, 2007 | 28.12 | 28.55 | 27.76 | 27.91 | 687,926 | -0.34(-1.20%) |
May 14, 2007 | 28.49 | 28.52 | 28.20 | 28.25 | 585,147 | -0.16(-0.57%) |
May 11, 2007 | 28.05 | 28.49 | 28.04 | 28.41 | 666,803 | +0.19(+0.69%) |
May 10, 2007 | 28.05 | 28.82 | 28.05 | 28.21 | 1,338,020 | -0.44(-1.53%) |
May 09, 2007 | 28.64 | 28.77 | 28.49 | 28.65 | 778,094 | -0.16(-0.57%) |
May 08, 2007 | 29.02 | 29.05 | 28.58 | 28.82 | 753,818 | -0.50(-1.70%) |
May 07, 2007 | 29.28 | 29.43 | 29.10 | 29.31 | 561,186 | +0.05(+0.16%) |
May 04, 2007 | 29.43 | 29.51 | 29.17 | 29.27 | 958,116 | +0.02(+0.05%) |
May 03, 2007 | 29.06 | 29.48 | 28.94 | 29.25 | 623,295 | -0.02(-0.06%) |
May 02, 2007 | 28.93 | 29.27 | 28.84 | 29.27 | 680,675 | +0.61(+2.14%) |
May 01, 2007 | 28.62 | 28.84 | 28.26 | 28.66 | 662,389 | -0.19(-0.67%) |
Apr 30, 2007 | 28.89 | 29.11 | 28.59 | 28.85 | 585,793 | -0.24(-0.84%) |
Apr 27, 2007 | 29.24 | 29.41 | 28.74 | 29.10 | 746,567 | -0.21(-0.70%) |
Apr 26, 2007 | 28.94 | 29.97 | 28.32 | 29.30 | 1,366,710 | -0.19(-0.65%) |
Apr 25, 2007 | 29.58 | 30.02 | 29.25 | 29.49 | 1,354,414 | +0.07(+0.25%) |
Apr 24, 2007 | 29.89 | 29.89 | 29.24 | 29.42 | 657,029 | -0.27(-0.91%) |
Apr 23, 2007 | 29.59 | 30.11 | 29.59 | 29.69 | 397,244 | -0.06(-0.21%) |
Apr 20, 2007 | 29.56 | 29.78 | 29.42 | 29.75 | 320,317 | +0.31(+1.06%) |
Apr 19, 2007 | 29.18 | 29.59 | 29.15 | 29.44 | 292,573 | -0.14(-0.47%) |
Apr 18, 2007 | 29.63 | 29.86 | 29.44 | 29.58 | 634,960 | +0.11(+0.39%) |
Apr 17, 2007 | 29.29 | 29.62 | 29.28 | 29.47 | 540,378 | -0.13(-0.45%) |
Apr 16, 2007 | 29.24 | 29.67 | 29.23 | 29.60 | 513,265 | +0.24(+0.82%) |
Apr 13, 2007 | 29.59 | 29.75 | 29.32 | 29.36 | 931,317 | -0.16(-0.54%) |
Apr 12, 2007 | 29.19 | 29.52 | 29.13 | 29.52 | 659,236 | +0.19(+0.65%) |
Apr 11, 2007 | 29.05 | 29.54 | 28.93 | 29.33 | 861,957 | +0.40(+1.37%) |
Apr 10, 2007 | 28.88 | 29.10 | 28.82 | 28.93 | 516,733 | +0.05(+0.19%) |
Apr 09, 2007 | 28.71 | 29.00 | 28.71 | 28.88 | 506,644 | +0.23(+0.82%) |
Apr 05, 2007 | 28.99 | 28.99 | 28.48 | 28.64 | 701,798 | -0.34(-1.16%) |
Apr 04, 2007 | 28.71 | 28.98 | 28.52 | 28.98 | 671,532 | +0.51(+1.79%) |
Apr 03, 2007 | 28.07 | 28.57 | 27.95 | 28.47 | 736,478 | +0.40(+1.44%) |