Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.31 | 27.38 | 27.21 | 27.22 | 253,666 | +0.01(+0.02%) |
Jun 28, 2007 | 27.12 | 27.40 | 26.98 | 27.22 | 200,018 | +0.05(+0.18%) |
Jun 27, 2007 | 26.55 | 27.19 | 26.49 | 27.17 | 421,495 | +0.62(+2.33%) |
Jun 26, 2007 | 26.65 | 26.75 | 26.43 | 26.55 | 227,145 | -0.02(-0.09%) |
Jun 25, 2007 | 26.55 | 26.75 | 26.45 | 26.57 | 261,562 | -0.02(-0.09%) |
Jun 22, 2007 | 26.62 | 26.64 | 26.39 | 26.60 | 359,546 | -0.11(-0.43%) |
Jun 21, 2007 | 26.55 | 26.74 | 26.48 | 26.71 | 162,767 | +0.10(+0.39%) |
Jun 20, 2007 | 26.89 | 26.90 | 26.60 | 26.61 | 166,209 | -0.28(-1.05%) |
Jun 19, 2007 | 26.79 | 26.94 | 26.72 | 26.89 | 217,833 | +0.00(+0.02%) |
Jun 18, 2007 | 27.10 | 27.10 | 26.82 | 26.89 | 114,990 | -0.09(-0.35%) |
Jun 15, 2007 | 27.21 | 27.27 | 26.92 | 26.98 | 235,243 | -0.11(-0.40%) |
Jun 14, 2007 | 26.91 | 27.13 | 26.91 | 27.09 | 216,821 | +0.18(+0.68%) |
Jun 13, 2007 | 27.27 | 27.32 | 26.87 | 26.91 | 403,882 | -0.38(-1.38%) |
Jun 12, 2007 | 27.61 | 27.61 | 27.24 | 27.28 | 409,955 | -0.45(-1.62%) |
Jun 11, 2007 | 27.42 | 27.83 | 27.39 | 27.73 | 177,748 | +0.22(+0.79%) |
Jun 08, 2007 | 27.56 | 27.57 | 27.27 | 27.51 | 154,062 | +0.22(+0.81%) |
Jun 07, 2007 | 27.74 | 27.75 | 27.29 | 27.29 | 232,612 | -0.46(-1.66%) |
Jun 06, 2007 | 27.79 | 28.04 | 27.66 | 27.75 | 235,648 | -0.14(-0.51%) |
Jun 05, 2007 | 28.21 | 28.21 | 27.89 | 27.89 | 400,036 | -0.42(-1.48%) |
Jun 04, 2007 | 27.75 | 28.31 | 27.75 | 28.31 | 320,879 | +0.55(+1.99%) |
Jun 01, 2007 | 27.75 | 27.86 | 27.73 | 27.76 | 322,903 | +0.05(+0.20%) |
May 31, 2007 | 27.78 | 27.91 | 27.57 | 27.71 | 448,218 | -0.07(-0.27%) |
May 30, 2007 | 27.07 | 27.83 | 27.07 | 27.78 | 889,553 | -0.02(-0.09%) |
May 29, 2007 | 27.78 | 27.90 | 27.54 | 27.80 | 169,853 | +0.09(+0.32%) |
May 25, 2007 | 27.56 | 27.76 | 27.52 | 27.72 | 131,590 | +0.04(+0.16%) |
May 24, 2007 | 28.08 | 28.08 | 27.65 | 27.67 | 326,547 | -0.53(-1.89%) |
May 23, 2007 | 28.06 | 28.24 | 27.98 | 28.20 | 258,727 | +0.24(+0.87%) |
May 22, 2007 | 27.89 | 28.07 | 27.83 | 27.96 | 167,626 | +0.09(+0.34%) |
May 21, 2007 | 27.96 | 27.98 | 27.84 | 27.87 | 218,238 | -0.11(-0.41%) |
May 18, 2007 | 27.92 | 28.03 | 27.83 | 27.98 | 226,336 | +0.06(+0.21%) |
May 17, 2007 | 28.03 | 28.14 | 27.87 | 27.92 | 190,438 | -0.14(-0.49%) |
May 16, 2007 | 27.86 | 28.11 | 27.83 | 28.06 | 241,519 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.20 | 27.80 | 27.82 | 242,734 | -0.11(-0.39%) |
May 14, 2007 | 28.08 | 28.18 | 27.84 | 27.93 | 224,514 | -0.16(-0.56%) |
May 11, 2007 | 27.94 | 28.11 | 27.92 | 28.09 | 308,732 | +0.18(+0.65%) |
May 10, 2007 | 28.14 | 28.16 | 27.78 | 27.91 | 260,752 | -0.27(-0.96%) |
May 09, 2007 | 28.09 | 28.30 | 28.06 | 28.18 | 353,068 | +0.07(+0.25%) |
May 08, 2007 | 28.44 | 28.56 | 27.91 | 28.11 | 601,268 | -0.33(-1.15%) |
May 07, 2007 | 27.51 | 29.17 | 27.51 | 28.44 | 1,173,385 | +1.21(+4.43%) |
May 04, 2007 | 27.16 | 27.26 | 27.01 | 27.23 | 212,772 | +0.11(+0.42%) |
May 03, 2007 | 26.92 | 27.14 | 26.92 | 27.12 | 203,864 | +0.21(+0.77%) |
May 02, 2007 | 26.81 | 27.00 | 26.81 | 26.91 | 248,402 | +0.10(+0.39%) |
May 01, 2007 | 26.72 | 27.00 | 26.67 | 26.81 | 212,569 | +0.06(+0.22%) |
Apr 30, 2007 | 26.95 | 26.95 | 26.72 | 26.75 | 248,605 | -0.20(-0.75%) |
Apr 27, 2007 | 27.01 | 27.02 | 26.80 | 26.95 | 197,588 | -0.12(-0.44%) |
Apr 26, 2007 | 27.19 | 27.20 | 27.04 | 27.07 | 137,461 | -0.14(-0.51%) |
Apr 25, 2007 | 27.12 | 27.27 | 27.07 | 27.21 | 222,489 | +0.14(+0.51%) |
Apr 24, 2007 | 27.16 | 27.21 | 26.94 | 27.07 | 197,183 | -0.11(-0.40%) |
Apr 23, 2007 | 27.12 | 27.23 | 27.09 | 27.18 | 189,895 | +0.12(+0.44%) |
Apr 20, 2007 | 26.98 | 27.09 | 26.75 | 27.06 | 176,736 | +0.17(+0.64%) |
Apr 19, 2007 | 26.79 | 26.96 | 26.79 | 26.89 | 179,368 | +0.00(+0.00%) |
Apr 18, 2007 | 26.85 | 26.94 | 26.80 | 26.89 | 154,467 | +0.00(+0.00%) |
Apr 17, 2007 | 26.77 | 26.97 | 26.74 | 26.89 | 192,527 | +0.12(+0.44%) |
Apr 16, 2007 | 26.67 | 26.87 | 26.58 | 26.77 | 230,749 | +0.16(+0.61%) |
Apr 13, 2007 | 26.56 | 26.67 | 26.40 | 26.60 | 186,656 | +0.04(+0.15%) |
Apr 12, 2007 | 26.40 | 26.56 | 26.25 | 26.56 | 181,392 | +0.16(+0.62%) |
Apr 11, 2007 | 26.28 | 26.43 | 26.17 | 26.40 | 147,786 | +0.13(+0.49%) |
Apr 10, 2007 | 26.29 | 26.38 | 26.26 | 26.27 | 113,168 | -0.02(-0.08%) |
Apr 09, 2007 | 26.45 | 26.45 | 26.24 | 26.29 | 174,509 | -0.15(-0.56%) |
Apr 05, 2007 | 26.42 | 26.55 | 26.33 | 26.44 | 166,209 | +0.02(+0.07%) |
Apr 04, 2007 | 26.34 | 26.42 | 26.22 | 26.42 | 207,913 | +0.08(+0.32%) |
Apr 03, 2007 | 26.28 | 26.35 | 26.21 | 26.34 | 255,893 | +0.13(+0.49%) |