Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.88 | 27.94 | 25.84 | 26.72 | 228,869 | -1.12(-4.02%) |
Jun 28, 2007 | 27.35 | 28.07 | 27.26 | 27.84 | 48,380 | +0.49(+1.79%) |
Jun 27, 2007 | 27.02 | 27.38 | 26.90 | 27.35 | 70,170 | +0.29(+1.05%) |
Jun 26, 2007 | 27.02 | 27.36 | 26.93 | 27.07 | 89,150 | +0.14(+0.50%) |
Jun 25, 2007 | 27.51 | 27.51 | 26.80 | 26.93 | 155,624 | -0.71(-2.57%) |
Jun 22, 2007 | 27.63 | 27.72 | 27.34 | 27.64 | 236,056 | -0.07(-0.25%) |
Jun 21, 2007 | 27.38 | 27.87 | 27.34 | 27.71 | 89,299 | +0.07(+0.25%) |
Jun 20, 2007 | 28.00 | 28.00 | 27.35 | 27.64 | 115,800 | -0.32(-1.14%) |
Jun 19, 2007 | 27.96 | 28.14 | 27.56 | 27.96 | 90,800 | -0.16(-0.57%) |
Jun 18, 2007 | 27.18 | 28.12 | 27.18 | 28.12 | 66,300 | +0.94(+3.46%) |
Jun 15, 2007 | 27.08 | 27.47 | 26.50 | 27.18 | 122,200 | +0.52(+1.95%) |
Jun 14, 2007 | 26.51 | 26.81 | 26.38 | 26.66 | 50,700 | +0.17(+0.64%) |
Jun 13, 2007 | 26.33 | 26.94 | 26.14 | 26.49 | 77,300 | +0.22(+0.84%) |
Jun 12, 2007 | 26.40 | 26.66 | 26.03 | 26.27 | 74,600 | -0.34(-1.28%) |
Jun 11, 2007 | 26.09 | 26.86 | 26.00 | 26.61 | 95,510 | +0.50(+1.91%) |
Jun 08, 2007 | 26.50 | 26.63 | 26.07 | 26.11 | 51,825 | -0.40(-1.51%) |
Jun 07, 2007 | 27.10 | 27.15 | 26.07 | 26.51 | 113,418 | -0.75(-2.75%) |
Jun 06, 2007 | 26.49 | 27.29 | 26.37 | 27.26 | 96,649 | +0.71(+2.67%) |
Jun 05, 2007 | 26.73 | 26.83 | 26.37 | 26.55 | 97,567 | -0.32(-1.19%) |
Jun 04, 2007 | 27.12 | 27.17 | 26.60 | 26.87 | 77,071 | -0.42(-1.54%) |
Jun 01, 2007 | 27.20 | 27.40 | 26.91 | 27.29 | 90,803 | +0.32(+1.19%) |
May 31, 2007 | 27.05 | 27.20 | 26.91 | 26.97 | 95,438 | -0.05(-0.19%) |
May 30, 2007 | 26.96 | 27.72 | 26.67 | 27.02 | 117,989 | -0.07(-0.26%) |
May 29, 2007 | 26.09 | 27.11 | 26.09 | 27.09 | 81,920 | +0.65(+2.46%) |
May 25, 2007 | 26.28 | 26.80 | 26.28 | 26.44 | 81,553 | +0.31(+1.19%) |
May 24, 2007 | 27.15 | 27.19 | 26.02 | 26.13 | 105,105 | -1.06(-3.90%) |
May 23, 2007 | 27.54 | 27.54 | 26.79 | 27.19 | 140,001 | -0.41(-1.49%) |
May 22, 2007 | 27.35 | 27.67 | 26.77 | 27.60 | 68,459 | +0.18(+0.66%) |
May 21, 2007 | 26.95 | 27.50 | 26.66 | 27.42 | 76,753 | +0.36(+1.33%) |
May 18, 2007 | 27.00 | 27.20 | 26.61 | 27.06 | 126,477 | +0.12(+0.45%) |
May 17, 2007 | 26.34 | 26.95 | 26.10 | 26.94 | 72,107 | +0.64(+2.43%) |
May 16, 2007 | 26.45 | 26.63 | 26.00 | 26.30 | 59,986 | -0.01(-0.04%) |
May 15, 2007 | 26.54 | 26.88 | 26.07 | 26.31 | 93,942 | -0.31(-1.16%) |
May 14, 2007 | 26.18 | 26.95 | 26.16 | 26.62 | 97,430 | +0.37(+1.41%) |
May 11, 2007 | 26.52 | 26.94 | 26.04 | 26.25 | 101,347 | -0.04(-0.15%) |
May 10, 2007 | 26.74 | 27.30 | 26.26 | 26.29 | 132,939 | -0.54(-2.01%) |
May 09, 2007 | 26.99 | 27.87 | 26.70 | 26.83 | 287,104 | +1.10(+4.28%) |
May 08, 2007 | 25.79 | 25.82 | 25.06 | 25.73 | 67,205 | -0.06(-0.23%) |
May 07, 2007 | 26.05 | 26.08 | 25.78 | 25.79 | 72,677 | -0.32(-1.23%) |
May 04, 2007 | 25.59 | 27.16 | 25.06 | 26.11 | 235,681 | +1.70(+6.96%) |
May 03, 2007 | 24.88 | 24.95 | 24.31 | 24.41 | 76,786 | -0.43(-1.73%) |
May 02, 2007 | 24.15 | 24.97 | 24.15 | 24.84 | 144,588 | +0.60(+2.48%) |
May 01, 2007 | 24.10 | 24.25 | 23.93 | 24.24 | 55,821 | +0.26(+1.08%) |
Apr 30, 2007 | 25.22 | 25.22 | 23.82 | 23.98 | 149,126 | -1.19(-4.73%) |
Apr 27, 2007 | 25.68 | 25.78 | 25.17 | 25.17 | 80,024 | -0.67(-2.59%) |
Apr 26, 2007 | 25.65 | 25.91 | 25.25 | 25.84 | 71,278 | +0.16(+0.62%) |
Apr 25, 2007 | 25.81 | 26.12 | 25.60 | 25.68 | 192,007 | -0.26(-1.00%) |
Apr 24, 2007 | 25.25 | 26.01 | 25.10 | 25.94 | 224,979 | +0.44(+1.73%) |
Apr 23, 2007 | 25.50 | 25.50 | 24.93 | 25.50 | 81,841 | +0.06(+0.24%) |
Apr 20, 2007 | 24.67 | 25.86 | 24.67 | 25.44 | 182,377 | +1.13(+4.65%) |
Apr 19, 2007 | 24.57 | 24.57 | 24.00 | 24.31 | 95,824 | -0.27(-1.10%) |
Apr 18, 2007 | 24.57 | 24.84 | 24.41 | 24.58 | 74,806 | -0.17(-0.69%) |
Apr 17, 2007 | 24.65 | 24.93 | 24.40 | 24.75 | 37,423 | +0.04(+0.16%) |
Apr 16, 2007 | 24.33 | 24.92 | 24.33 | 24.71 | 41,009 | +0.50(+2.07%) |
Apr 13, 2007 | 24.38 | 24.42 | 23.82 | 24.21 | 71,458 | -0.21(-0.86%) |
Apr 12, 2007 | 23.65 | 24.54 | 23.56 | 24.42 | 87,400 | +0.67(+2.82%) |
Apr 11, 2007 | 24.08 | 24.09 | 23.55 | 23.75 | 56,474 | -0.26(-1.08%) |
Apr 10, 2007 | 23.93 | 24.08 | 23.93 | 24.01 | 50,932 | +0.01(+0.04%) |
Apr 09, 2007 | 24.17 | 24.17 | 23.51 | 24.00 | 77,508 | -0.08(-0.33%) |
Apr 05, 2007 | 23.80 | 24.32 | 23.79 | 24.08 | 64,864 | +0.25(+1.05%) |
Apr 04, 2007 | 24.10 | 24.10 | 23.70 | 23.83 | 92,978 | -0.20(-0.83%) |
Apr 03, 2007 | 24.05 | 24.16 | 23.81 | 24.03 | 79,467 | +0.04(+0.17%) |