Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.22 | 27.35 | 26.98 | 27.12 | 344,435 | -0.07(-0.27%) |
Jun 28, 2007 | 27.00 | 27.30 | 27.00 | 27.19 | 650,089 | +0.14(+0.54%) |
Jun 27, 2007 | 26.71 | 27.17 | 26.69 | 27.05 | 479,549 | +0.24(+0.90%) |
Jun 26, 2007 | 27.11 | 27.20 | 26.81 | 26.81 | 4,105,505 | -0.28(-1.04%) |
Jun 25, 2007 | 27.35 | 27.43 | 27.01 | 27.09 | 441,202 | -0.09(-0.33%) |
Jun 22, 2007 | 27.30 | 27.34 | 27.04 | 27.18 | 235,797 | -0.16(-0.59%) |
Jun 21, 2007 | 27.25 | 27.39 | 27.10 | 27.34 | 435,422 | +0.08(+0.30%) |
Jun 20, 2007 | 27.68 | 27.68 | 27.22 | 27.26 | 418,020 | -0.27(-0.99%) |
Jun 19, 2007 | 27.49 | 27.58 | 27.39 | 27.53 | 1,238,152 | -0.02(-0.06%) |
Jun 18, 2007 | 27.48 | 27.55 | 27.44 | 27.55 | 773,643 | +0.10(+0.35%) |
Jun 15, 2007 | 27.64 | 27.66 | 27.45 | 27.45 | 636,167 | +0.00(+0.00%) |
Jun 14, 2007 | 27.41 | 27.62 | 27.34 | 27.45 | 475,696 | +0.19(+0.71%) |
Jun 13, 2007 | 27.06 | 27.26 | 27.00 | 27.26 | 306,523 | +0.24(+0.89%) |
Jun 12, 2007 | 27.20 | 27.37 | 26.97 | 27.02 | 212,677 | -0.38(-1.38%) |
Jun 11, 2007 | 27.37 | 27.53 | 27.34 | 27.39 | 647,727 | -0.05(-0.18%) |
Jun 08, 2007 | 27.06 | 27.44 | 27.02 | 27.44 | 208,948 | +0.44(+1.64%) |
Jun 07, 2007 | 27.43 | 27.48 | 26.94 | 27.00 | 883,648 | -0.49(-1.79%) |
Jun 06, 2007 | 27.59 | 27.69 | 27.47 | 27.49 | 519,574 | -0.26(-0.93%) |
Jun 05, 2007 | 27.83 | 27.85 | 27.64 | 27.75 | 1,114,349 | -0.14(-0.52%) |
Jun 04, 2007 | 27.79 | 27.93 | 27.72 | 27.89 | 582,718 | +0.10(+0.38%) |
Jun 01, 2007 | 27.90 | 27.95 | 27.71 | 27.79 | 3,347,772 | -0.07(-0.26%) |
May 31, 2007 | 27.84 | 27.92 | 27.74 | 27.86 | 430,450 | +0.10(+0.38%) |
May 30, 2007 | 27.27 | 27.76 | 27.20 | 27.76 | 1,711,735 | +0.39(+1.44%) |
May 29, 2007 | 27.35 | 27.45 | 27.26 | 27.36 | 1,739,578 | +0.10(+0.38%) |
May 25, 2007 | 27.19 | 27.26 | 27.09 | 27.26 | 415,994 | +0.20(+0.74%) |
May 24, 2007 | 27.27 | 27.40 | 27.05 | 27.06 | 178,743 | -0.22(-0.80%) |
May 23, 2007 | 27.29 | 27.43 | 27.24 | 27.27 | 293,348 | +0.14(+0.50%) |
May 22, 2007 | 27.22 | 27.26 | 27.14 | 27.14 | 242,136 | -0.02(-0.09%) |
May 21, 2007 | 27.06 | 27.28 | 27.06 | 27.16 | 631,071 | +0.29(+1.08%) |
May 18, 2007 | 26.86 | 26.90 | 26.76 | 26.87 | 306,772 | +0.10(+0.39%) |
May 17, 2007 | 26.79 | 26.83 | 26.71 | 26.77 | 377,250 | -0.06(-0.21%) |
May 16, 2007 | 26.68 | 26.85 | 26.57 | 26.82 | 236,791 | +0.23(+0.85%) |
May 15, 2007 | 26.48 | 26.79 | 26.48 | 26.60 | 261,030 | +0.11(+0.43%) |
May 14, 2007 | 26.55 | 26.58 | 26.43 | 26.48 | 301,054 | -0.04(-0.15%) |
May 11, 2007 | 26.28 | 26.52 | 26.25 | 26.52 | 173,149 | +0.27(+1.01%) |
May 10, 2007 | 26.49 | 26.50 | 26.16 | 26.26 | 223,367 | -0.31(-1.18%) |
May 09, 2007 | 26.36 | 26.68 | 26.36 | 26.57 | 732,500 | +0.19(+0.70%) |
May 08, 2007 | 26.29 | 26.39 | 26.17 | 26.39 | 476,193 | +0.01(+0.03%) |
May 07, 2007 | 26.41 | 26.46 | 26.35 | 26.38 | 333,869 | +0.00(+0.00%) |
May 04, 2007 | 26.29 | 26.41 | 26.21 | 26.38 | 1,085,263 | +0.14(+0.55%) |
May 03, 2007 | 25.97 | 26.30 | 25.97 | 26.23 | 589,057 | +0.35(+1.34%) |
May 02, 2007 | 25.64 | 25.97 | 25.64 | 25.89 | 240,986 | +0.38(+1.48%) |
May 01, 2007 | 25.58 | 25.62 | 25.42 | 25.51 | 2,402,129 | -0.06(-0.22%) |
Apr 30, 2007 | 25.80 | 25.80 | 25.51 | 25.57 | 293,845 | -0.13(-0.50%) |
Apr 27, 2007 | 25.74 | 25.77 | 25.64 | 25.70 | 361,746 | -0.11(-0.44%) |
Apr 26, 2007 | 25.90 | 25.95 | 25.76 | 25.81 | 414,291 | +0.01(+0.03%) |
Apr 25, 2007 | 25.86 | 25.89 | 25.74 | 25.80 | 191,564 | +0.08(+0.31%) |
Apr 24, 2007 | 25.76 | 25.82 | 25.65 | 25.72 | 371,905 | -0.10(-0.41%) |
Apr 23, 2007 | 26.02 | 26.02 | 25.73 | 25.82 | 572,153 | -0.14(-0.53%) |
Apr 20, 2007 | 25.88 | 26.00 | 25.88 | 25.96 | 242,882 | +0.25(+0.97%) |
Apr 19, 2007 | 25.64 | 25.79 | 25.50 | 25.71 | 220,881 | +0.06(+0.22%) |
Apr 18, 2007 | 25.69 | 25.76 | 25.55 | 25.66 | 223,988 | -0.04(-0.16%) |
Apr 17, 2007 | 25.68 | 25.76 | 25.64 | 25.70 | 292,351 | -0.03(-0.13%) |
Apr 16, 2007 | 25.58 | 25.76 | 25.58 | 25.73 | 153,510 | +0.25(+0.98%) |
Apr 13, 2007 | 25.30 | 25.48 | 25.26 | 25.48 | 719,038 | +0.11(+0.44%) |
Apr 12, 2007 | 25.21 | 25.37 | 25.14 | 25.37 | 228,227 | +0.17(+0.67%) |
Apr 11, 2007 | 25.42 | 25.42 | 25.18 | 25.20 | 824,233 | -0.28(-1.11%) |
Apr 10, 2007 | 25.54 | 25.54 | 25.36 | 25.48 | 300,681 | +0.08(+0.32%) |
Apr 09, 2007 | 25.50 | 25.50 | 25.38 | 25.40 | 354,627 | -0.03(-0.13%) |
Apr 05, 2007 | 25.18 | 25.45 | 25.18 | 25.43 | 440,146 | +0.10(+0.41%) |
Apr 04, 2007 | 25.38 | 25.40 | 25.26 | 25.33 | 1,244,367 | -0.07(-0.29%) |
Apr 03, 2007 | 25.39 | 25.43 | 25.29 | 25.40 | 1,083,171 | +0.15(+0.61%) |