Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.24 | 26.30 | 25.87 | 26.00 | 104,900 | -0.08(-0.31%) |
Jun 28, 2007 | 26.11 | 26.23 | 25.99 | 26.08 | 68,700 | +0.05(+0.19%) |
Jun 27, 2007 | 25.50 | 26.03 | 25.14 | 26.03 | 77,300 | +0.36(+1.40%) |
Jun 26, 2007 | 26.06 | 26.06 | 25.67 | 25.67 | 30,000 | -0.21(-0.81%) |
Jun 25, 2007 | 26.19 | 26.22 | 25.82 | 25.88 | 55,300 | -0.22(-0.84%) |
Jun 22, 2007 | 26.35 | 26.35 | 26.00 | 26.10 | 38,800 | -0.19(-0.72%) |
Jun 21, 2007 | 26.08 | 26.32 | 26.00 | 26.29 | 58,900 | +0.12(+0.46%) |
Jun 20, 2007 | 26.57 | 26.70 | 26.17 | 26.17 | 59,300 | -0.48(-1.80%) |
Jun 19, 2007 | 26.45 | 26.65 | 26.40 | 26.65 | 67,700 | +0.09(+0.34%) |
Jun 18, 2007 | 26.72 | 26.93 | 26.50 | 26.56 | 706,300 | +0.00(+0.00%) |
Jun 15, 2007 | 26.60 | 26.63 | 26.47 | 26.56 | 192,500 | +0.23(+0.87%) |
Jun 14, 2007 | 26.20 | 26.48 | 26.20 | 26.33 | 54,000 | +0.22(+0.84%) |
Jun 13, 2007 | 25.89 | 26.11 | 25.80 | 26.11 | 73,100 | +0.41(+1.60%) |
Jun 12, 2007 | 25.88 | 26.00 | 25.67 | 25.70 | 33,200 | -0.32(-1.23%) |
Jun 11, 2007 | 25.97 | 26.14 | 25.92 | 26.02 | 54,500 | -0.08(-0.31%) |
Jun 08, 2007 | 25.71 | 26.10 | 25.62 | 26.10 | 96,100 | +0.30(+1.16%) |
Jun 07, 2007 | 26.36 | 26.40 | 25.80 | 25.80 | 50,700 | -0.60(-2.27%) |
Jun 06, 2007 | 26.61 | 26.70 | 26.31 | 26.40 | 61,000 | -0.44(-1.64%) |
Jun 05, 2007 | 27.00 | 27.00 | 26.67 | 26.84 | 84,600 | -0.10(-0.37%) |
Jun 04, 2007 | 26.93 | 27.00 | 26.79 | 26.94 | 79,800 | +0.08(+0.30%) |
Jun 01, 2007 | 27.00 | 27.01 | 26.81 | 26.86 | 84,400 | +0.09(+0.34%) |
May 31, 2007 | 26.81 | 26.88 | 26.67 | 26.77 | 57,300 | +0.09(+0.34%) |
May 30, 2007 | 26.05 | 26.68 | 26.05 | 26.68 | 108,800 | +0.40(+1.52%) |
May 29, 2007 | 26.32 | 26.32 | 26.15 | 26.28 | 44,400 | +0.14(+0.54%) |
May 25, 2007 | 26.07 | 26.49 | 26.01 | 26.14 | 38,200 | +0.19(+0.73%) |
May 24, 2007 | 26.44 | 26.60 | 25.86 | 25.95 | 87,900 | -0.45(-1.70%) |
May 23, 2007 | 26.51 | 26.68 | 26.40 | 26.40 | 43,800 | -0.03(-0.11%) |
May 22, 2007 | 26.55 | 26.56 | 26.39 | 26.43 | 92,200 | -0.01(-0.04%) |
May 21, 2007 | 26.35 | 26.90 | 26.28 | 26.44 | 114,500 | +0.19(+0.72%) |
May 18, 2007 | 26.22 | 26.32 | 26.04 | 26.25 | 32,800 | +0.12(+0.46%) |
May 17, 2007 | 26.10 | 26.20 | 25.99 | 26.13 | 36,700 | -0.02(-0.08%) |
May 16, 2007 | 26.24 | 26.24 | 25.95 | 26.15 | 76,300 | +0.04(+0.15%) |
May 15, 2007 | 26.30 | 26.42 | 26.04 | 26.11 | 64,300 | -0.14(-0.53%) |
May 14, 2007 | 26.43 | 26.43 | 26.17 | 26.25 | 29,400 | -0.07(-0.27%) |
May 11, 2007 | 25.90 | 26.33 | 25.90 | 26.32 | 45,900 | +0.35(+1.35%) |
May 10, 2007 | 26.32 | 26.32 | 25.90 | 25.97 | 83,900 | -0.46(-1.74%) |
May 09, 2007 | 26.10 | 26.45 | 26.09 | 26.43 | 61,600 | +0.34(+1.30%) |
May 08, 2007 | 26.00 | 26.11 | 25.75 | 26.09 | 103,000 | +0.03(+0.12%) |
May 07, 2007 | 26.17 | 26.17 | 25.98 | 26.06 | 65,900 | +0.02(+0.08%) |
May 04, 2007 | 26.00 | 26.60 | 25.94 | 26.04 | 34,100 | +0.11(+0.42%) |
May 03, 2007 | 26.05 | 26.05 | 25.83 | 25.93 | 73,400 | -0.08(-0.31%) |
May 02, 2007 | 25.53 | 26.07 | 25.53 | 26.01 | 62,800 | +0.51(+2.00%) |
May 01, 2007 | 25.56 | 25.65 | 25.33 | 25.50 | 48,600 | -0.17(-0.66%) |
Apr 30, 2007 | 26.01 | 26.05 | 25.63 | 25.67 | 94,000 | -0.41(-1.57%) |
Apr 27, 2007 | 26.00 | 26.12 | 25.92 | 26.08 | 43,200 | -0.06(-0.23%) |
Apr 26, 2007 | 26.14 | 26.19 | 25.99 | 26.14 | 72,300 | +0.12(+0.46%) |
Apr 25, 2007 | 25.97 | 26.53 | 25.85 | 26.02 | 55,600 | +0.12(+0.46%) |
Apr 24, 2007 | 25.99 | 25.99 | 25.75 | 25.90 | 81,700 | -0.06(-0.23%) |
Apr 23, 2007 | 25.86 | 26.01 | 25.85 | 25.96 | 76,500 | +0.16(+0.62%) |
Apr 20, 2007 | 25.82 | 25.93 | 25.65 | 25.80 | 92,600 | +0.24(+0.94%) |
Apr 19, 2007 | 25.55 | 25.65 | 25.35 | 25.56 | 43,100 | -0.06(-0.23%) |
Apr 18, 2007 | 25.55 | 25.70 | 25.40 | 25.62 | 136,700 | -0.08(-0.31%) |
Apr 17, 2007 | 25.68 | 26.28 | 25.59 | 25.70 | 72,300 | +0.01(+0.04%) |
Apr 16, 2007 | 25.65 | 25.79 | 25.50 | 25.69 | 153,400 | +0.23(+0.90%) |
Apr 13, 2007 | 25.44 | 25.46 | 25.28 | 25.46 | 146,800 | +0.08(+0.32%) |
Apr 12, 2007 | 25.28 | 25.39 | 25.17 | 25.38 | 64,800 | +0.12(+0.48%) |
Apr 11, 2007 | 25.54 | 25.54 | 25.19 | 25.26 | 97,900 | -0.23(-0.90%) |
Apr 10, 2007 | 25.51 | 25.61 | 25.41 | 25.49 | 122,800 | +0.07(+0.28%) |
Apr 09, 2007 | 25.55 | 25.55 | 25.34 | 25.42 | 207,100 | +0.12(+0.47%) |
Apr 05, 2007 | 25.28 | 25.33 | 25.15 | 25.30 | 219,700 | +0.04(+0.16%) |
Apr 04, 2007 | 25.25 | 25.27 | 25.11 | 25.26 | 266,000 | +0.10(+0.40%) |
Apr 03, 2007 | 25.06 | 25.22 | 25.06 | 25.16 | 211,100 | +0.24(+0.96%) |