Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 28.66 | 28.81 | 28.58 | 28.70 | 1,032,152 | +0.08(+0.28%) |
Jun 28, 2007 | 28.58 | 28.81 | 28.53 | 28.62 | 756,540 | +0.02(+0.07%) |
Jun 27, 2007 | 28.39 | 28.60 | 28.33 | 28.60 | 817,192 | +0.05(+0.18%) |
Jun 26, 2007 | 28.51 | 28.63 | 28.42 | 28.55 | 448,780 | +0.14(+0.51%) |
Jun 25, 2007 | 28.46 | 28.91 | 28.36 | 28.40 | 941,496 | -0.08(-0.28%) |
Jun 22, 2007 | 28.67 | 28.78 | 28.41 | 28.48 | 1,395,206 | -0.23(-0.80%) |
Jun 21, 2007 | 28.49 | 28.87 | 28.30 | 28.71 | 1,182,817 | +0.18(+0.64%) |
Jun 20, 2007 | 28.77 | 28.84 | 28.46 | 28.53 | 1,369,488 | -0.14(-0.50%) |
Jun 19, 2007 | 28.74 | 28.77 | 28.40 | 28.67 | 1,683,677 | -0.19(-0.65%) |
Jun 18, 2007 | 29.08 | 29.14 | 28.82 | 28.86 | 1,183,460 | -0.20(-0.69%) |
Jun 15, 2007 | 29.03 | 29.26 | 28.94 | 29.06 | 926,065 | +0.20(+0.70%) |
Jun 14, 2007 | 28.66 | 28.98 | 28.62 | 28.86 | 1,132,881 | +0.15(+0.54%) |
Jun 13, 2007 | 28.78 | 28.78 | 28.36 | 28.71 | 892,632 | -0.04(-0.15%) |
Jun 12, 2007 | 28.95 | 29.06 | 28.71 | 28.75 | 904,633 | -0.32(-1.11%) |
Jun 11, 2007 | 29.13 | 29.13 | 28.96 | 29.07 | 523,363 | -0.12(-0.42%) |
Jun 08, 2007 | 28.70 | 29.20 | 28.47 | 29.19 | 815,906 | +0.42(+1.46%) |
Jun 07, 2007 | 28.79 | 28.95 | 28.64 | 28.77 | 963,999 | -0.14(-0.47%) |
Jun 06, 2007 | 29.15 | 29.19 | 28.82 | 28.91 | 935,709 | -0.47(-1.59%) |
Jun 05, 2007 | 29.38 | 29.44 | 29.21 | 29.37 | 942,782 | -0.02(-0.08%) |
Jun 04, 2007 | 29.58 | 29.58 | 29.27 | 29.40 | 1,767,475 | +0.18(+0.61%) |
Jun 01, 2007 | 28.98 | 29.28 | 28.94 | 29.22 | 800,475 | +0.39(+1.34%) |
May 31, 2007 | 28.78 | 29.11 | 28.70 | 28.83 | 2,240,817 | +0.27(+0.95%) |
May 30, 2007 | 28.29 | 28.56 | 28.29 | 28.56 | 919,494 | +0.11(+0.38%) |
May 29, 2007 | 28.50 | 28.89 | 28.35 | 28.45 | 775,400 | +0.20(+0.71%) |
May 25, 2007 | 28.14 | 28.30 | 28.03 | 28.25 | 519,505 | +0.15(+0.55%) |
May 24, 2007 | 28.12 | 28.24 | 28.05 | 28.10 | 577,799 | -0.05(-0.18%) |
May 23, 2007 | 27.99 | 28.22 | 27.91 | 28.15 | 1,070,086 | +0.16(+0.58%) |
May 22, 2007 | 28.21 | 28.09 | 27.87 | 27.99 | 896,918 | -0.09(-0.33%) |
May 21, 2007 | 27.77 | 28.09 | 27.71 | 28.08 | 782,687 | +0.26(+0.92%) |
May 18, 2007 | 27.83 | 27.92 | 27.70 | 27.82 | 1,001,291 | +0.08(+0.29%) |
May 17, 2007 | 27.69 | 27.95 | 27.49 | 27.74 | 1,418,352 | -0.15(-0.54%) |
May 16, 2007 | 27.90 | 28.00 | 27.80 | 27.89 | 446,423 | +0.14(+0.50%) |
May 15, 2007 | 27.75 | 27.97 | 27.59 | 27.75 | 364,982 | +0.07(+0.24%) |
May 14, 2007 | 27.80 | 27.91 | 27.57 | 27.69 | 579,085 | -0.15(-0.54%) |
May 11, 2007 | 27.74 | 27.95 | 27.58 | 27.84 | 546,295 | +0.09(+0.34%) |
May 10, 2007 | 27.82 | 28.02 | 27.68 | 27.74 | 621,520 | -0.14(-0.50%) |
May 09, 2007 | 28.09 | 28.19 | 27.06 | 27.88 | 1,927,356 | -0.39(-1.37%) |
May 08, 2007 | 28.24 | 28.30 | 28.03 | 28.27 | 1,243,255 | -0.28(-0.96%) |
May 07, 2007 | 28.49 | 28.87 | 28.46 | 28.55 | 987,146 | +0.08(+0.29%) |
May 04, 2007 | 28.30 | 28.47 | 28.22 | 28.46 | 1,075,230 | +0.26(+0.91%) |
May 03, 2007 | 28.46 | 28.52 | 28.17 | 28.21 | 444,708 | -0.25(-0.89%) |
May 02, 2007 | 28.20 | 28.55 | 28.15 | 28.46 | 1,183,460 | +0.26(+0.91%) |
May 01, 2007 | 28.41 | 28.42 | 28.15 | 28.20 | 1,144,669 | -0.13(-0.46%) |
Apr 30, 2007 | 28.60 | 28.70 | 28.19 | 28.33 | 1,973,434 | -0.26(-0.91%) |
Apr 27, 2007 | 28.79 | 29.16 | 28.30 | 28.59 | 3,748,197 | +0.72(+2.58%) |
Apr 26, 2007 | 27.77 | 27.87 | 27.42 | 27.87 | 1,044,368 | -0.01(-0.05%) |
Apr 25, 2007 | 27.86 | 27.99 | 27.48 | 27.89 | 1,014,793 | +0.03(+0.10%) |
Apr 24, 2007 | 27.84 | 27.95 | 27.63 | 27.86 | 727,822 | +0.10(+0.35%) |
Apr 23, 2007 | 27.69 | 27.96 | 27.60 | 27.76 | 682,601 | +0.05(+0.17%) |
Apr 20, 2007 | 27.56 | 27.95 | 27.32 | 27.72 | 935,924 | +0.37(+1.37%) |
Apr 19, 2007 | 27.08 | 27.44 | 26.79 | 27.34 | 1,044,368 | +0.10(+0.38%) |
Apr 18, 2007 | 27.49 | 27.57 | 27.23 | 27.24 | 881,273 | -0.30(-1.08%) |
Apr 17, 2007 | 27.59 | 27.73 | 27.39 | 27.54 | 973,858 | -0.01(-0.03%) |
Apr 16, 2007 | 27.31 | 27.57 | 27.18 | 27.55 | 781,829 | +0.33(+1.20%) |
Apr 13, 2007 | 27.16 | 27.25 | 27.05 | 27.22 | 529,149 | +0.10(+0.36%) |
Apr 12, 2007 | 26.69 | 27.20 | 26.53 | 27.12 | 893,060 | +0.38(+1.41%) |
Apr 11, 2007 | 26.68 | 26.78 | 26.49 | 26.75 | 741,538 | +0.01(+0.04%) |
Apr 10, 2007 | 26.94 | 26.98 | 26.72 | 26.74 | 704,461 | -0.16(-0.61%) |
Apr 09, 2007 | 27.06 | 27.18 | 26.89 | 26.90 | 1,526,368 | -0.14(-0.53%) |
Apr 05, 2007 | 26.56 | 27.20 | 26.55 | 27.04 | 969,357 | +0.51(+1.92%) |
Apr 04, 2007 | 26.68 | 26.68 | 26.46 | 26.54 | 731,679 | -0.20(-0.75%) |
Apr 03, 2007 | 26.88 | 26.92 | 26.68 | 26.74 | 571,584 | -0.06(-0.23%) |