Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.94 | 24.07 | 23.68 | 23.73 | 11,278,352 | -0.45(-1.86%) |
Jun 28, 2007 | 23.95 | 24.27 | 23.85 | 24.18 | 8,134,854 | +0.23(+0.96%) |
Jun 27, 2007 | 23.61 | 24.07 | 23.59 | 23.95 | 13,150,431 | -0.01(-0.04%) |
Jun 26, 2007 | 24.25 | 24.27 | 23.82 | 23.96 | 12,244,559 | -0.07(-0.29%) |
Jun 25, 2007 | 24.06 | 24.30 | 23.70 | 24.03 | 12,248,453 | -0.25(-1.03%) |
Jun 22, 2007 | 24.73 | 24.79 | 24.18 | 24.28 | 14,916,064 | -0.69(-2.76%) |
Jun 21, 2007 | 25.04 | 25.10 | 24.54 | 24.97 | 8,064,062 | -0.07(-0.28%) |
Jun 20, 2007 | 25.11 | 25.32 | 24.97 | 25.04 | 11,301,500 | -0.04(-0.16%) |
Jun 19, 2007 | 24.90 | 25.16 | 24.77 | 25.08 | 6,840,900 | +0.09(+0.36%) |
Jun 18, 2007 | 24.92 | 25.06 | 24.88 | 24.99 | 5,541,000 | +0.00(+0.00%) |
Jun 15, 2007 | 24.79 | 25.26 | 24.71 | 24.99 | 13,426,500 | +0.41(+1.67%) |
Jun 14, 2007 | 24.32 | 24.63 | 24.27 | 24.58 | 6,850,700 | +0.27(+1.11%) |
Jun 13, 2007 | 24.45 | 24.70 | 24.26 | 24.31 | 13,116,300 | +0.00(+0.00%) |
Jun 12, 2007 | 24.19 | 24.72 | 24.08 | 24.31 | 11,756,400 | -0.09(-0.37%) |
Jun 11, 2007 | 24.49 | 24.75 | 24.15 | 24.40 | 8,593,884 | -0.16(-0.65%) |
Jun 08, 2007 | 23.84 | 24.73 | 23.84 | 24.56 | 7,482,166 | +0.55(+2.29%) |
Jun 07, 2007 | 24.30 | 24.59 | 24.00 | 24.01 | 6,121,550 | -0.44(-1.80%) |
Jun 06, 2007 | 24.60 | 24.68 | 24.30 | 24.45 | 5,309,664 | -0.28(-1.13%) |
Jun 05, 2007 | 25.05 | 25.16 | 24.46 | 24.73 | 11,813,367 | -0.42(-1.67%) |
Jun 04, 2007 | 25.47 | 25.50 | 24.89 | 25.15 | 8,226,734 | -0.22(-0.87%) |
Jun 01, 2007 | 25.05 | 25.70 | 24.88 | 25.37 | 10,065,159 | +0.31(+1.24%) |
May 31, 2007 | 24.75 | 25.38 | 24.51 | 25.06 | 11,469,997 | +0.34(+1.38%) |
May 30, 2007 | 23.98 | 24.75 | 23.84 | 24.72 | 12,995,903 | +0.75(+3.13%) |
May 29, 2007 | 24.40 | 24.44 | 23.86 | 23.97 | 14,398,759 | -0.43(-1.76%) |
May 25, 2007 | 24.37 | 24.51 | 24.14 | 24.40 | 5,699,601 | +0.09(+0.37%) |
May 24, 2007 | 24.83 | 25.00 | 24.29 | 24.31 | 11,079,343 | -0.65(-2.60%) |
May 23, 2007 | 25.55 | 25.65 | 24.91 | 24.96 | 9,524,842 | -0.09(-0.36%) |
May 22, 2007 | 24.60 | 25.24 | 24.30 | 25.05 | 23,743,188 | -0.62(-2.42%) |
May 21, 2007 | 25.61 | 26.00 | 25.45 | 25.67 | 6,710,763 | +0.12(+0.47%) |
May 18, 2007 | 25.21 | 25.71 | 25.12 | 25.55 | 6,075,030 | +0.39(+1.55%) |
May 17, 2007 | 25.30 | 25.30 | 25.09 | 25.16 | 6,849,236 | -0.13(-0.51%) |
May 16, 2007 | 25.20 | 25.49 | 24.98 | 25.29 | 7,186,154 | +0.27(+1.08%) |
May 15, 2007 | 24.96 | 25.18 | 24.72 | 25.02 | 8,267,595 | +0.21(+0.85%) |
May 14, 2007 | 24.79 | 25.13 | 24.58 | 24.81 | 5,844,277 | +0.04(+0.16%) |
May 11, 2007 | 24.68 | 24.93 | 24.56 | 24.77 | 4,244,463 | +0.09(+0.36%) |
May 10, 2007 | 24.86 | 25.27 | 24.58 | 24.68 | 7,550,316 | -0.38(-1.52%) |
May 09, 2007 | 25.09 | 25.20 | 24.78 | 25.06 | 7,196,266 | -0.03(-0.12%) |
May 08, 2007 | 25.10 | 25.34 | 24.95 | 25.09 | 6,544,896 | -0.02(-0.08%) |
May 07, 2007 | 25.25 | 25.31 | 24.91 | 25.11 | 7,332,453 | -0.17(-0.67%) |
May 04, 2007 | 25.48 | 25.50 | 24.94 | 25.28 | 8,808,620 | -0.05(-0.20%) |
May 03, 2007 | 24.89 | 25.35 | 24.41 | 25.33 | 16,001,870 | +0.27(+1.08%) |
May 02, 2007 | 24.85 | 25.23 | 24.78 | 25.06 | 5,504,539 | +0.36(+1.46%) |
May 01, 2007 | 24.86 | 25.05 | 24.57 | 24.70 | 7,356,938 | -0.10(-0.40%) |
Apr 30, 2007 | 25.44 | 25.58 | 24.69 | 24.80 | 8,946,493 | -0.57(-2.25%) |
Apr 27, 2007 | 25.70 | 25.75 | 25.28 | 25.37 | 8,796,755 | -0.42(-1.63%) |
Apr 26, 2007 | 25.75 | 25.94 | 25.30 | 25.79 | 11,211,033 | -0.25(-0.96%) |
Apr 25, 2007 | 26.11 | 26.19 | 25.97 | 26.04 | 7,126,944 | -0.07(-0.27%) |
Apr 24, 2007 | 26.11 | 26.50 | 25.85 | 26.11 | 7,838,575 | -0.01(-0.04%) |
Apr 23, 2007 | 26.30 | 26.48 | 26.06 | 26.12 | 5,247,592 | -0.25(-0.95%) |
Apr 20, 2007 | 26.48 | 26.49 | 26.11 | 26.37 | 7,162,890 | +0.19(+0.73%) |
Apr 19, 2007 | 26.46 | 26.48 | 26.03 | 26.18 | 8,318,499 | -0.32(-1.21%) |
Apr 18, 2007 | 26.13 | 26.83 | 26.07 | 26.50 | 3,422,495 | +0.20(+0.76%) |
Apr 17, 2007 | 26.71 | 26.71 | 26.05 | 26.30 | 7,437,709 | -0.45(-1.68%) |
Apr 16, 2007 | 26.80 | 27.00 | 26.63 | 26.75 | 4,451,013 | +0.10(+0.38%) |
Apr 13, 2007 | 26.87 | 26.87 | 26.51 | 26.65 | 7,283,491 | -0.27(-1.00%) |
Apr 12, 2007 | 26.64 | 26.94 | 26.00 | 26.92 | 5,550,242 | +0.22(+0.82%) |
Apr 11, 2007 | 26.91 | 26.93 | 26.52 | 26.70 | 6,168,272 | -0.26(-0.96%) |
Apr 10, 2007 | 26.59 | 26.99 | 26.54 | 26.96 | 8,150,269 | +0.41(+1.54%) |
Apr 09, 2007 | 26.38 | 26.63 | 26.25 | 26.55 | 4,858,244 | +0.18(+0.68%) |
Apr 05, 2007 | 25.94 | 26.40 | 25.91 | 26.37 | 5,107,540 | +0.30(+1.15%) |
Apr 04, 2007 | 26.27 | 26.27 | 25.83 | 26.07 | 4,819,817 | -0.24(-0.91%) |
Apr 03, 2007 | 25.99 | 26.39 | 25.79 | 26.31 | 4,716,948 | +0.57(+2.21%) |