Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.34 | 28.51 | 28.26 | 28.35 | 685,481 | -0.01(-0.04%) |
Jun 28, 2007 | 27.99 | 28.50 | 27.97 | 28.36 | 1,388,006 | +0.18(+0.63%) |
Jun 27, 2007 | 27.84 | 28.24 | 27.83 | 28.19 | 960,999 | +0.34(+1.23%) |
Jun 26, 2007 | 27.99 | 28.04 | 27.74 | 27.84 | 828,743 | -0.12(-0.44%) |
Jun 25, 2007 | 28.01 | 28.11 | 27.62 | 27.97 | 921,930 | -0.12(-0.44%) |
Jun 22, 2007 | 28.10 | 28.19 | 27.96 | 28.09 | 965,919 | -0.21(-0.73%) |
Jun 21, 2007 | 28.13 | 28.33 | 28.05 | 28.30 | 1,057,466 | +0.17(+0.59%) |
Jun 20, 2007 | 28.55 | 28.81 | 28.07 | 28.13 | 887,492 | -0.24(-0.84%) |
Jun 19, 2007 | 28.67 | 29.00 | 28.20 | 28.37 | 918,071 | -0.67(-2.32%) |
Jun 18, 2007 | 28.82 | 29.26 | 28.82 | 29.05 | 1,112,934 | +0.30(+1.05%) |
Jun 15, 2007 | 28.13 | 29.00 | 28.13 | 28.75 | 1,526,293 | +0.76(+2.70%) |
Jun 14, 2007 | 27.45 | 28.09 | 27.41 | 27.99 | 879,871 | +0.70(+2.58%) |
Jun 13, 2007 | 26.85 | 27.33 | 26.83 | 27.28 | 1,221,362 | +0.22(+0.80%) |
Jun 12, 2007 | 27.60 | 27.60 | 27.01 | 27.07 | 1,074,058 | -0.53(-1.92%) |
Jun 11, 2007 | 27.50 | 27.65 | 27.32 | 27.60 | 1,058,889 | -0.16(-0.56%) |
Jun 08, 2007 | 27.42 | 27.75 | 27.39 | 27.75 | 657,612 | +0.28(+1.02%) |
Jun 07, 2007 | 27.94 | 28.02 | 27.40 | 27.47 | 1,409,954 | -0.52(-1.85%) |
Jun 06, 2007 | 28.00 | 28.11 | 27.90 | 27.99 | 1,058,237 | -0.02(-0.07%) |
Jun 05, 2007 | 28.04 | 28.20 | 27.96 | 28.01 | 921,930 | -0.21(-0.73%) |
Jun 04, 2007 | 28.04 | 28.26 | 27.83 | 28.22 | 2,117,247 | +0.05(+0.18%) |
Jun 01, 2007 | 27.97 | 28.28 | 27.80 | 28.17 | 1,036,629 | +0.32(+1.15%) |
May 31, 2007 | 27.52 | 27.85 | 27.42 | 27.84 | 2,058,016 | +0.17(+0.60%) |
May 30, 2007 | 27.42 | 27.71 | 27.33 | 27.68 | 1,945,633 | -0.05(-0.19%) |
May 29, 2007 | 27.63 | 27.73 | 27.32 | 27.73 | 859,034 | -0.09(-0.34%) |
May 25, 2007 | 27.58 | 27.86 | 27.58 | 27.82 | 297,599 | +0.25(+0.90%) |
May 24, 2007 | 27.64 | 27.94 | 27.55 | 27.57 | 1,003,155 | -0.21(-0.75%) |
May 23, 2007 | 27.63 | 27.81 | 27.63 | 27.78 | 994,183 | +0.16(+0.56%) |
May 22, 2007 | 27.66 | 27.80 | 27.60 | 27.63 | 1,674,755 | -0.37(-1.33%) |
May 21, 2007 | 27.89 | 28.07 | 27.82 | 28.00 | 1,359,309 | -0.12(-0.44%) |
May 18, 2007 | 28.20 | 28.30 | 28.05 | 28.12 | 791,990 | -0.18(-0.62%) |
May 17, 2007 | 28.46 | 28.46 | 28.22 | 28.30 | 940,611 | -0.48(-1.66%) |
May 16, 2007 | 28.89 | 28.89 | 28.55 | 28.78 | 831,927 | +0.08(+0.29%) |
May 15, 2007 | 28.61 | 28.85 | 28.52 | 28.69 | 945,371 | +0.34(+1.21%) |
May 14, 2007 | 28.33 | 28.54 | 28.18 | 28.35 | 1,250,264 | -0.05(-0.18%) |
May 11, 2007 | 27.99 | 28.47 | 27.77 | 28.40 | 1,980,465 | +0.33(+1.18%) |
May 10, 2007 | 28.55 | 28.32 | 28.04 | 28.07 | 1,850,252 | -0.69(-2.41%) |
May 09, 2007 | 28.30 | 28.80 | 28.20 | 28.77 | 1,867,953 | +0.45(+1.57%) |
May 08, 2007 | 28.07 | 28.51 | 27.99 | 28.32 | 3,866,378 | -0.05(-0.18%) |
May 07, 2007 | 28.39 | 28.52 | 28.28 | 28.37 | 1,756,120 | +0.54(+1.94%) |
May 04, 2007 | 27.62 | 27.97 | 27.48 | 27.83 | 2,658,231 | +0.23(+0.83%) |
May 03, 2007 | 27.37 | 27.74 | 26.95 | 27.61 | 3,616,626 | -0.02(-0.08%) |
May 02, 2007 | 26.43 | 27.64 | 26.26 | 27.63 | 3,302,089 | +1.23(+4.67%) |
May 01, 2007 | 25.75 | 26.48 | 25.72 | 26.39 | 2,045,958 | +0.65(+2.54%) |
Apr 30, 2007 | 25.66 | 25.85 | 25.59 | 25.74 | 924,631 | +0.04(+0.16%) |
Apr 27, 2007 | 25.92 | 25.92 | 25.34 | 25.70 | 659,928 | +0.17(+0.65%) |
Apr 26, 2007 | 25.03 | 25.72 | 24.97 | 25.53 | 1,825,080 | +0.55(+2.20%) |
Apr 25, 2007 | 24.88 | 25.05 | 24.66 | 24.98 | 1,639,600 | -0.06(-0.25%) |
Apr 24, 2007 | 24.41 | 25.08 | 24.41 | 25.05 | 1,444,200 | -0.02(-0.08%) |
Apr 23, 2007 | 24.27 | 25.13 | 24.27 | 25.07 | 1,439,762 | -0.17(-0.66%) |
Apr 20, 2007 | 25.05 | 25.25 | 24.98 | 25.23 | 923,377 | +0.19(+0.75%) |
Apr 19, 2007 | 24.98 | 25.15 | 24.88 | 25.05 | 1,202,544 | -0.10(-0.41%) |
Apr 18, 2007 | 24.85 | 25.16 | 24.79 | 25.15 | 1,824,181 | +0.10(+0.41%) |
Apr 17, 2007 | 25.34 | 25.40 | 24.94 | 25.05 | 1,269,402 | -0.16(-0.62%) |
Apr 16, 2007 | 25.19 | 25.21 | 25.09 | 25.20 | 1,304,034 | +0.01(+0.04%) |
Apr 13, 2007 | 25.08 | 25.24 | 24.96 | 25.19 | 2,263,587 | +0.10(+0.41%) |
Apr 12, 2007 | 24.46 | 25.12 | 24.46 | 25.09 | 2,432,656 | +0.57(+2.33%) |
Apr 11, 2007 | 24.67 | 24.77 | 24.39 | 24.52 | 1,113,030 | +0.01(+0.04%) |
Apr 10, 2007 | 24.39 | 24.51 | 24.37 | 24.51 | 1,402,719 | +0.18(+0.72%) |
Apr 09, 2007 | 24.36 | 24.40 | 24.19 | 24.33 | 1,375,419 | +0.00(+0.00%) |
Apr 05, 2007 | 24.25 | 24.36 | 24.23 | 24.33 | 2,952,165 | +0.05(+0.21%) |
Apr 04, 2007 | 24.18 | 24.33 | 24.15 | 24.28 | 2,310,566 | +0.01(+0.04%) |
Apr 03, 2007 | 24.16 | 24.28 | 24.10 | 24.27 | 1,247,312 | -0.02(-0.09%) |