Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.46 | 25.77 | 25.46 | 25.66 | 2,439,048 | -0.04(-0.15%) |
Jun 28, 2007 | 25.78 | 25.76 | 25.62 | 25.70 | 2,642,965 | -0.11(-0.42%) |
Jun 27, 2007 | 25.81 | 26.00 | 25.60 | 25.80 | 3,843,404 | +0.25(+0.96%) |
Jun 26, 2007 | 25.66 | 25.67 | 25.47 | 25.56 | 6,224,686 | +0.25(+0.99%) |
Jun 25, 2007 | 25.51 | 25.70 | 25.29 | 25.31 | 4,128,664 | -0.08(-0.33%) |
Jun 22, 2007 | 25.48 | 25.54 | 25.34 | 25.39 | 4,306,627 | -0.21(-0.80%) |
Jun 21, 2007 | 25.51 | 25.66 | 25.41 | 25.60 | 3,211,113 | -0.07(-0.29%) |
Jun 20, 2007 | 25.81 | 25.88 | 25.62 | 25.67 | 3,737,057 | -0.10(-0.38%) |
Jun 19, 2007 | 25.68 | 25.80 | 25.60 | 25.77 | 4,575,996 | +0.06(+0.23%) |
Jun 18, 2007 | 25.73 | 25.80 | 25.64 | 25.71 | 2,760,743 | -0.13(-0.51%) |
Jun 15, 2007 | 25.61 | 25.86 | 25.51 | 25.84 | 5,310,834 | +0.30(+1.17%) |
Jun 14, 2007 | 25.28 | 25.59 | 25.25 | 25.54 | 4,240,012 | -0.11(-0.44%) |
Jun 13, 2007 | 25.37 | 25.69 | 25.24 | 25.66 | 5,610,280 | +0.16(+0.63%) |
Jun 12, 2007 | 25.48 | 25.68 | 25.42 | 25.49 | 5,110,590 | -0.19(-0.73%) |
Jun 11, 2007 | 25.20 | 25.73 | 25.17 | 25.68 | 6,268,164 | +0.42(+1.65%) |
Jun 08, 2007 | 25.18 | 25.30 | 25.01 | 25.26 | 3,448,939 | +0.11(+0.45%) |
Jun 07, 2007 | 25.21 | 25.58 | 25.15 | 25.15 | 8,317,911 | -0.06(-0.23%) |
Jun 06, 2007 | 25.44 | 25.39 | 24.89 | 25.21 | 19,623,428 | -0.22(-0.85%) |
Jun 05, 2007 | 25.17 | 26.34 | 24.99 | 25.43 | 17,154,352 | +0.04(+0.17%) |
Jun 04, 2007 | 25.00 | 25.38 | 25.02 | 25.38 | 4,698,122 | +0.26(+1.03%) |
Jun 01, 2007 | 25.15 | 25.24 | 24.97 | 25.12 | 7,608,630 | -0.44(-1.72%) |
May 31, 2007 | 25.54 | 25.64 | 25.35 | 25.56 | 10,300,123 | -0.26(-1.02%) |
May 30, 2007 | 24.84 | 25.83 | 24.78 | 25.83 | 16,840,934 | +0.32(+1.27%) |
May 29, 2007 | 25.43 | 25.55 | 25.31 | 25.50 | 6,432,277 | -0.18(-0.71%) |
May 25, 2007 | 25.96 | 25.96 | 25.37 | 25.69 | 8,238,549 | -0.08(-0.30%) |
May 24, 2007 | 25.96 | 26.07 | 25.76 | 25.76 | 6,124,564 | -0.36(-1.37%) |
May 23, 2007 | 26.46 | 26.55 | 26.06 | 26.12 | 7,093,835 | -0.30(-1.13%) |
May 22, 2007 | 26.28 | 26.55 | 26.13 | 26.42 | 13,676,347 | +0.37(+1.41%) |
May 21, 2007 | 28.25 | 28.27 | 25.74 | 26.05 | 27,852,544 | -2.22(-7.85%) |
May 18, 2007 | 28.32 | 28.49 | 28.27 | 28.27 | 1,928,948 | +0.18(+0.63%) |
May 17, 2007 | 28.07 | 28.23 | 27.93 | 28.10 | 2,595,405 | +0.27(+0.97%) |
May 16, 2007 | 27.87 | 27.96 | 27.78 | 27.83 | 1,854,280 | -0.00(-0.02%) |
May 15, 2007 | 27.88 | 27.94 | 27.74 | 27.83 | 2,331,153 | +0.07(+0.26%) |
May 14, 2007 | 27.87 | 28.05 | 27.64 | 27.76 | 2,367,809 | -0.07(-0.26%) |
May 11, 2007 | 27.59 | 27.85 | 27.59 | 27.83 | 2,258,808 | +0.19(+0.69%) |
May 10, 2007 | 27.84 | 27.90 | 27.62 | 27.64 | 2,481,709 | -0.48(-1.69%) |
May 09, 2007 | 28.17 | 28.31 | 28.06 | 28.12 | 2,096,358 | -0.21(-0.74%) |
May 08, 2007 | 28.04 | 28.35 | 28.02 | 28.33 | 2,868,111 | -0.15(-0.52%) |
May 07, 2007 | 28.27 | 28.53 | 28.27 | 28.47 | 1,679,512 | +0.11(+0.38%) |
May 04, 2007 | 28.48 | 28.58 | 28.35 | 28.37 | 1,699,107 | +0.23(+0.80%) |
May 03, 2007 | 28.12 | 28.22 | 28.05 | 28.14 | 1,468,042 | -0.12(-0.42%) |
May 02, 2007 | 27.95 | 28.26 | 27.91 | 28.26 | 3,674,126 | +0.08(+0.30%) |
May 01, 2007 | 28.31 | 28.44 | 28.17 | 28.17 | 3,417,198 | -0.13(-0.47%) |
Apr 30, 2007 | 28.35 | 28.48 | 28.28 | 28.31 | 1,595,822 | -0.08(-0.28%) |
Apr 27, 2007 | 28.33 | 28.48 | 28.14 | 28.39 | 2,281,844 | -0.24(-0.82%) |
Apr 26, 2007 | 28.85 | 28.87 | 28.51 | 28.62 | 1,658,691 | -0.18(-0.63%) |
Apr 25, 2007 | 28.64 | 28.88 | 28.48 | 28.80 | 4,253,688 | -0.01(-0.03%) |
Apr 24, 2007 | 28.97 | 28.98 | 28.80 | 28.81 | 3,897,341 | +0.16(+0.55%) |
Apr 23, 2007 | 28.76 | 28.90 | 28.63 | 28.65 | 4,578,037 | -0.42(-1.45%) |
Apr 20, 2007 | 29.21 | 29.38 | 29.04 | 29.08 | 5,281,746 | +0.12(+0.42%) |
Apr 19, 2007 | 29.00 | 29.18 | 28.90 | 28.95 | 5,243,831 | +0.21(+0.72%) |
Apr 18, 2007 | 28.88 | 28.91 | 28.63 | 28.75 | 2,690,526 | -0.14(-0.47%) |
Apr 17, 2007 | 28.97 | 29.02 | 28.83 | 28.88 | 4,429,641 | +0.06(+0.22%) |
Apr 16, 2007 | 28.80 | 28.90 | 28.57 | 28.82 | 5,433,064 | +0.36(+1.26%) |
Apr 13, 2007 | 28.51 | 28.54 | 28.32 | 28.46 | 5,695,248 | +0.50(+1.80%) |
Apr 12, 2007 | 27.73 | 27.96 | 27.72 | 27.96 | 3,106,525 | +0.56(+2.04%) |
Apr 11, 2007 | 27.53 | 27.53 | 27.32 | 27.40 | 2,779,931 | -0.01(-0.04%) |
Apr 10, 2007 | 27.54 | 27.57 | 27.39 | 27.41 | 1,336,587 | -0.08(-0.30%) |
Apr 09, 2007 | 27.53 | 27.62 | 27.43 | 27.49 | 1,247,660 | -0.06(-0.21%) |
Apr 05, 2007 | 27.34 | 27.58 | 27.30 | 27.55 | 1,402,519 | +0.07(+0.25%) |
Apr 04, 2007 | 27.21 | 27.48 | 27.21 | 27.48 | 1,375,166 | +0.18(+0.66%) |
Apr 03, 2007 | 27.17 | 27.31 | 27.14 | 27.30 | 1,282,087 | +0.26(+0.98%) |