Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.85 | 26.93 | 26.40 | 26.71 | 6,002,200 | -0.13(-0.47%) |
Jun 28, 2007 | 26.83 | 27.11 | 26.75 | 26.84 | 3,904,313 | -0.11(-0.40%) |
Jun 27, 2007 | 26.11 | 26.96 | 25.84 | 26.95 | 7,437,113 | +0.62(+2.37%) |
Jun 26, 2007 | 26.77 | 26.77 | 26.19 | 26.32 | 4,966,394 | -0.13(-0.48%) |
Jun 25, 2007 | 26.89 | 27.08 | 26.34 | 26.45 | 4,334,733 | -0.38(-1.42%) |
Jun 22, 2007 | 27.44 | 27.47 | 26.81 | 26.83 | 12,168,236 | -0.62(-2.25%) |
Jun 21, 2007 | 27.14 | 27.62 | 27.04 | 27.45 | 5,258,502 | +0.23(+0.86%) |
Jun 20, 2007 | 27.78 | 28.32 | 27.19 | 27.21 | 7,076,998 | -0.49(-1.77%) |
Jun 19, 2007 | 27.28 | 27.83 | 27.17 | 27.70 | 4,286,275 | +0.34(+1.26%) |
Jun 18, 2007 | 27.89 | 27.93 | 27.36 | 27.36 | 4,951,617 | -0.46(-1.67%) |
Jun 15, 2007 | 27.94 | 28.11 | 27.62 | 27.82 | 8,170,153 | +0.27(+0.98%) |
Jun 14, 2007 | 27.21 | 27.99 | 27.21 | 27.55 | 6,116,129 | +0.29(+1.08%) |
Jun 13, 2007 | 26.52 | 27.30 | 26.40 | 27.26 | 5,623,802 | +0.78(+2.93%) |
Jun 12, 2007 | 26.76 | 26.97 | 26.44 | 26.48 | 4,792,613 | -0.37(-1.36%) |
Jun 11, 2007 | 26.46 | 27.00 | 26.36 | 26.85 | 3,011,129 | +0.36(+1.37%) |
Jun 08, 2007 | 26.13 | 26.59 | 25.77 | 26.49 | 6,368,216 | +0.19(+0.74%) |
Jun 07, 2007 | 26.42 | 26.76 | 26.24 | 26.29 | 5,937,041 | -0.61(-2.28%) |
Jun 06, 2007 | 27.28 | 27.28 | 26.72 | 26.91 | 5,566,039 | -0.41(-1.49%) |
Jun 05, 2007 | 26.59 | 27.38 | 26.38 | 27.32 | 8,681,912 | +0.58(+2.16%) |
Jun 04, 2007 | 26.50 | 26.76 | 26.39 | 26.74 | 4,294,516 | +0.10(+0.36%) |
Jun 01, 2007 | 26.91 | 27.06 | 26.38 | 26.64 | 5,155,661 | -0.14(-0.53%) |
May 31, 2007 | 26.57 | 27.02 | 26.55 | 26.78 | 4,894,040 | +0.26(+1.00%) |
May 30, 2007 | 26.17 | 26.52 | 25.91 | 26.52 | 4,027,522 | +0.31(+1.18%) |
May 29, 2007 | 26.15 | 26.52 | 26.08 | 26.21 | 2,655,177 | +0.03(+0.12%) |
May 25, 2007 | 25.99 | 26.31 | 25.96 | 26.18 | 2,442,613 | +0.30(+1.16%) |
May 24, 2007 | 26.58 | 26.71 | 25.80 | 25.88 | 4,771,174 | -0.62(-2.33%) |
May 23, 2007 | 26.67 | 27.09 | 26.47 | 26.50 | 3,243,350 | -0.18(-0.68%) |
May 22, 2007 | 26.84 | 26.90 | 26.54 | 26.68 | 3,687,682 | -0.39(-1.44%) |
May 21, 2007 | 26.47 | 27.08 | 26.36 | 27.07 | 4,896,178 | +0.55(+2.07%) |
May 18, 2007 | 26.23 | 26.58 | 26.18 | 26.52 | 5,776,391 | +0.30(+1.16%) |
May 17, 2007 | 26.41 | 26.53 | 26.05 | 26.21 | 3,426,769 | -0.30(-1.12%) |
May 16, 2007 | 26.40 | 26.51 | 26.07 | 26.51 | 4,836,812 | +0.23(+0.86%) |
May 15, 2007 | 26.92 | 26.97 | 26.27 | 26.28 | 5,866,906 | -0.59(-2.20%) |
May 14, 2007 | 27.13 | 27.18 | 26.54 | 26.88 | 8,999,520 | -0.09(-0.32%) |
May 11, 2007 | 26.80 | 27.08 | 26.52 | 26.96 | 2,940,838 | +0.52(+1.96%) |
May 10, 2007 | 26.94 | 27.00 | 26.25 | 26.44 | 4,606,659 | -0.83(-3.03%) |
May 09, 2007 | 26.77 | 27.30 | 26.57 | 27.27 | 6,079,125 | +0.47(+1.74%) |
May 08, 2007 | 26.67 | 26.81 | 26.29 | 26.80 | 4,777,899 | +0.10(+0.36%) |
May 07, 2007 | 26.62 | 26.92 | 26.49 | 26.71 | 3,324,634 | +0.06(+0.21%) |
May 04, 2007 | 26.61 | 27.05 | 26.44 | 26.65 | 6,902,676 | +0.04(+0.16%) |
May 03, 2007 | 26.63 | 26.66 | 26.36 | 26.61 | 3,507,314 | +0.07(+0.27%) |
May 02, 2007 | 26.11 | 26.54 | 25.89 | 26.54 | 5,038,852 | +0.40(+1.51%) |
May 01, 2007 | 25.98 | 26.16 | 25.74 | 26.14 | 5,354,609 | +0.37(+1.43%) |
Apr 30, 2007 | 26.39 | 26.54 | 25.77 | 25.77 | 6,459,109 | -0.71(-2.67%) |
Apr 27, 2007 | 25.94 | 26.62 | 25.65 | 26.48 | 12,424,576 | +0.61(+2.36%) |
Apr 26, 2007 | 26.13 | 26.13 | 25.81 | 25.87 | 5,905,119 | -0.27(-1.05%) |
Apr 25, 2007 | 26.57 | 26.63 | 26.00 | 26.14 | 10,562,077 | -0.42(-1.59%) |
Apr 24, 2007 | 25.67 | 27.84 | 25.60 | 26.57 | 23,879,870 | +2.38(+9.86%) |
Apr 23, 2007 | 23.40 | 24.33 | 23.40 | 24.18 | 8,716,216 | +0.79(+3.39%) |
Apr 20, 2007 | 23.40 | 23.77 | 23.13 | 23.39 | 7,802,582 | +0.41(+1.80%) |
Apr 19, 2007 | 22.82 | 23.01 | 22.62 | 22.98 | 3,986,725 | +0.14(+0.63%) |
Apr 18, 2007 | 22.89 | 22.98 | 22.79 | 22.83 | 3,837,573 | -0.27(-1.17%) |
Apr 17, 2007 | 22.98 | 23.12 | 22.90 | 23.10 | 2,850,730 | +0.18(+0.80%) |
Apr 16, 2007 | 22.63 | 22.93 | 22.63 | 22.92 | 3,950,326 | +0.32(+1.43%) |
Apr 13, 2007 | 22.69 | 22.79 | 22.40 | 22.59 | 4,693,274 | -0.13(-0.55%) |
Apr 12, 2007 | 22.52 | 22.77 | 22.32 | 22.72 | 4,037,417 | -0.01(-0.05%) |
Apr 11, 2007 | 22.88 | 22.94 | 22.54 | 22.73 | 5,138,545 | -0.21(-0.90%) |
Apr 10, 2007 | 22.86 | 23.00 | 22.79 | 22.94 | 4,311,732 | +0.03(+0.13%) |
Apr 09, 2007 | 23.02 | 23.02 | 22.74 | 22.91 | 3,809,621 | -0.02(-0.09%) |
Apr 05, 2007 | 22.89 | 22.96 | 22.82 | 22.93 | 3,462,906 | -0.05(-0.21%) |
Apr 04, 2007 | 23.18 | 23.29 | 22.82 | 22.98 | 4,198,627 | -0.20(-0.87%) |
Apr 03, 2007 | 23.12 | 23.29 | 22.91 | 23.18 | 5,709,723 | +0.40(+1.75%) |