Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.98 | 28.27 | 27.68 | 27.84 | 19,382,860 | -0.12(-0.43%) |
Jun 28, 2007 | 28.07 | 28.40 | 27.95 | 27.96 | 27,770,906 | -0.17(-0.60%) |
Jun 27, 2007 | 27.56 | 28.16 | 27.46 | 28.13 | 21,873,044 | +0.43(+1.56%) |
Jun 26, 2007 | 27.79 | 27.89 | 27.50 | 27.70 | 24,023,356 | -0.02(-0.08%) |
Jun 25, 2007 | 27.93 | 28.10 | 27.59 | 27.72 | 18,508,412 | -0.13(-0.46%) |
Jun 22, 2007 | 28.01 | 28.39 | 27.85 | 27.85 | 27,315,920 | -0.42(-1.48%) |
Jun 21, 2007 | 28.30 | 28.40 | 27.99 | 28.27 | 38,076,544 | -0.06(-0.20%) |
Jun 20, 2007 | 28.90 | 29.14 | 28.24 | 28.32 | 94,397,464 | +1.25(+4.60%) |
Jun 19, 2007 | 27.14 | 27.17 | 26.75 | 27.08 | 20,536,096 | +0.22(+0.82%) |
Jun 18, 2007 | 26.89 | 27.06 | 26.82 | 26.86 | 12,217,466 | +0.01(+0.03%) |
Jun 15, 2007 | 27.12 | 27.23 | 26.85 | 26.85 | 29,811,272 | +0.11(+0.42%) |
Jun 14, 2007 | 26.75 | 26.77 | 26.58 | 26.74 | 14,062,438 | +0.04(+0.16%) |
Jun 13, 2007 | 26.61 | 26.77 | 26.49 | 26.70 | 19,838,612 | +0.26(+0.99%) |
Jun 12, 2007 | 26.68 | 26.74 | 26.43 | 26.43 | 24,475,212 | -0.25(-0.93%) |
Jun 11, 2007 | 26.73 | 26.77 | 26.62 | 26.68 | 18,728,744 | -0.17(-0.63%) |
Jun 08, 2007 | 26.65 | 26.89 | 26.58 | 26.85 | 14,340,600 | +0.21(+0.77%) |
Jun 07, 2007 | 26.99 | 27.10 | 26.61 | 26.65 | 24,494,758 | -0.45(-1.67%) |
Jun 06, 2007 | 27.28 | 27.38 | 27.03 | 27.10 | 16,563,547 | -0.40(-1.44%) |
Jun 05, 2007 | 27.95 | 28.20 | 27.37 | 27.50 | 21,718,704 | -0.67(-2.36%) |
Jun 04, 2007 | 27.69 | 28.21 | 27.54 | 28.16 | 18,103,564 | +0.42(+1.50%) |
Jun 01, 2007 | 27.50 | 28.00 | 27.57 | 27.74 | 18,315,882 | +0.24(+0.87%) |
May 31, 2007 | 27.42 | 27.62 | 27.29 | 27.50 | 14,053,722 | +0.12(+0.44%) |
May 30, 2007 | 27.33 | 27.42 | 27.08 | 27.38 | 13,100,056 | +0.04(+0.13%) |
May 29, 2007 | 27.16 | 27.37 | 27.11 | 27.35 | 12,548,823 | +0.19(+0.70%) |
May 25, 2007 | 27.57 | 27.59 | 27.06 | 27.16 | 13,609,197 | -0.40(-1.46%) |
May 24, 2007 | 27.34 | 27.88 | 27.32 | 27.56 | 27,115,504 | +0.12(+0.44%) |
May 23, 2007 | 27.39 | 27.69 | 27.32 | 27.44 | 15,404,805 | +0.18(+0.65%) |
May 22, 2007 | 27.31 | 27.38 | 27.13 | 27.26 | 13,225,254 | -0.07(-0.26%) |
May 21, 2007 | 27.38 | 27.63 | 27.27 | 27.33 | 17,883,330 | -0.18(-0.64%) |
May 18, 2007 | 27.24 | 27.53 | 27.06 | 27.51 | 19,594,634 | +0.41(+1.51%) |
May 17, 2007 | 27.01 | 27.30 | 26.99 | 27.10 | 12,849,669 | -0.05(-0.18%) |
May 16, 2007 | 27.10 | 27.30 | 26.89 | 27.15 | 19,904,838 | +0.05(+0.18%) |
May 15, 2007 | 26.96 | 27.82 | 26.87 | 27.10 | 44,366,948 | -0.50(-1.82%) |
May 14, 2007 | 27.70 | 27.96 | 27.50 | 27.60 | 22,456,450 | +0.11(+0.39%) |
May 11, 2007 | 27.38 | 27.71 | 27.32 | 27.50 | 16,952,010 | +0.05(+0.18%) |
May 10, 2007 | 27.52 | 28.03 | 27.33 | 27.45 | 18,845,044 | -0.28(-1.00%) |
May 09, 2007 | 27.21 | 27.74 | 27.18 | 27.72 | 14,151,183 | +0.39(+1.42%) |
May 08, 2007 | 27.39 | 27.42 | 27.13 | 27.33 | 17,763,360 | -0.15(-0.54%) |
May 07, 2007 | 27.38 | 27.74 | 27.28 | 27.48 | 11,001,457 | -0.04(-0.15%) |
May 04, 2007 | 27.64 | 27.73 | 27.40 | 27.52 | 12,564,324 | -0.11(-0.41%) |
May 03, 2007 | 27.56 | 27.77 | 27.20 | 27.64 | 15,369,434 | +0.22(+0.80%) |
May 02, 2007 | 27.13 | 27.64 | 27.13 | 27.42 | 19,783,516 | +0.23(+0.83%) |
May 01, 2007 | 26.99 | 27.23 | 26.82 | 27.19 | 18,469,732 | +0.40(+1.48%) |
Apr 30, 2007 | 27.24 | 27.28 | 26.77 | 26.79 | 28,808,774 | -0.42(-1.56%) |
Apr 27, 2007 | 27.52 | 27.59 | 27.18 | 27.22 | 15,984,900 | -0.37(-1.33%) |
Apr 26, 2007 | 27.89 | 27.95 | 27.52 | 27.59 | 16,142,120 | -0.36(-1.29%) |
Apr 25, 2007 | 27.89 | 28.08 | 27.74 | 27.95 | 16,010,010 | +0.13(+0.48%) |
Apr 24, 2007 | 27.66 | 27.88 | 27.35 | 27.81 | 18,759,324 | +0.07(+0.26%) |
Apr 23, 2007 | 27.73 | 27.87 | 27.63 | 27.74 | 11,182,346 | +0.00(+0.00%) |
Apr 20, 2007 | 27.83 | 27.83 | 27.54 | 27.74 | 19,379,478 | +0.21(+0.77%) |
Apr 19, 2007 | 27.52 | 27.71 | 27.30 | 27.53 | 15,581,656 | -0.09(-0.33%) |
Apr 18, 2007 | 27.87 | 27.91 | 27.47 | 27.62 | 15,803,852 | -0.28(-1.01%) |
Apr 17, 2007 | 27.48 | 27.95 | 27.38 | 27.91 | 22,220,650 | +0.62(+2.28%) |
Apr 16, 2007 | 26.89 | 27.45 | 26.82 | 27.28 | 16,273,587 | +0.47(+1.77%) |
Apr 13, 2007 | 26.86 | 26.88 | 26.71 | 26.81 | 15,212,174 | -0.09(-0.34%) |
Apr 12, 2007 | 26.81 | 27.02 | 26.60 | 26.90 | 16,081,069 | +0.04(+0.13%) |
Apr 11, 2007 | 26.97 | 27.12 | 26.72 | 26.87 | 22,494,514 | -0.18(-0.68%) |
Apr 10, 2007 | 26.95 | 27.28 | 26.91 | 27.05 | 15,516,499 | +0.11(+0.39%) |
Apr 09, 2007 | 27.06 | 27.06 | 26.79 | 26.94 | 10,334,841 | +0.04(+0.16%) |
Apr 05, 2007 | 26.96 | 26.96 | 26.74 | 26.90 | 15,172,046 | -0.06(-0.24%) |
Apr 04, 2007 | 26.61 | 27.07 | 26.56 | 26.96 | 27,093,846 | +0.34(+1.28%) |
Apr 03, 2007 | 26.10 | 26.73 | 26.04 | 26.62 | 22,418,860 | +0.59(+2.28%) |