Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.35 | 23.64 | 23.36 | 23.54 | 2,658,727 | -0.04(-0.15%) |
Jun 28, 2007 | 23.65 | 23.64 | 23.50 | 23.57 | 2,881,010 | -0.10(-0.42%) |
Jun 27, 2007 | 23.68 | 23.85 | 23.49 | 23.67 | 4,189,570 | +0.22(+0.96%) |
Jun 26, 2007 | 23.54 | 23.55 | 23.36 | 23.45 | 6,785,327 | +0.23(+0.99%) |
Jun 25, 2007 | 23.41 | 23.58 | 23.20 | 23.22 | 4,500,522 | -0.08(-0.33%) |
Jun 22, 2007 | 23.38 | 23.43 | 23.24 | 23.29 | 4,694,514 | -0.19(-0.80%) |
Jun 21, 2007 | 23.41 | 23.54 | 23.31 | 23.48 | 3,500,330 | -0.07(-0.29%) |
Jun 20, 2007 | 23.68 | 23.74 | 23.50 | 23.55 | 4,073,644 | -0.09(-0.38%) |
Jun 19, 2007 | 23.56 | 23.67 | 23.48 | 23.64 | 4,988,145 | +0.05(+0.23%) |
Jun 18, 2007 | 23.61 | 23.67 | 23.52 | 23.59 | 3,009,396 | -0.12(-0.51%) |
Jun 15, 2007 | 23.50 | 23.72 | 23.40 | 23.71 | 5,789,167 | +0.27(+1.17%) |
Jun 14, 2007 | 23.19 | 23.48 | 23.17 | 23.43 | 4,621,899 | -0.10(-0.44%) |
Jun 13, 2007 | 23.28 | 23.56 | 23.16 | 23.54 | 6,115,584 | +0.15(+0.63%) |
Jun 12, 2007 | 23.37 | 23.56 | 23.32 | 23.39 | 5,570,888 | -0.17(-0.72%) |
Jun 11, 2007 | 23.12 | 23.60 | 23.09 | 23.56 | 6,832,721 | +0.38(+1.65%) |
Jun 08, 2007 | 23.10 | 23.21 | 22.94 | 23.18 | 3,759,576 | +0.10(+0.45%) |
Jun 07, 2007 | 23.13 | 23.47 | 23.07 | 23.07 | 9,067,085 | -0.05(-0.23%) |
Jun 06, 2007 | 23.34 | 23.29 | 22.84 | 23.13 | 21,390,860 | -0.20(-0.85%) |
Jun 05, 2007 | 23.09 | 24.17 | 22.93 | 23.33 | 18,699,402 | +0.04(+0.17%) |
Jun 04, 2007 | 22.94 | 23.28 | 22.96 | 23.28 | 5,121,270 | +0.24(+1.03%) |
Jun 01, 2007 | 23.07 | 23.15 | 22.90 | 23.05 | 8,293,920 | -0.40(-1.72%) |
May 31, 2007 | 23.43 | 23.52 | 23.25 | 23.45 | 11,227,829 | -0.24(-1.02%) |
May 30, 2007 | 22.79 | 23.69 | 22.73 | 23.69 | 18,357,754 | +0.30(+1.27%) |
May 29, 2007 | 23.33 | 23.44 | 23.22 | 23.40 | 7,011,616 | -0.17(-0.71%) |
May 25, 2007 | 23.81 | 23.82 | 23.27 | 23.56 | 8,980,574 | -0.07(-0.30%) |
May 24, 2007 | 23.82 | 23.92 | 23.63 | 23.64 | 6,676,188 | -0.33(-1.37%) |
May 23, 2007 | 24.28 | 24.36 | 23.91 | 23.96 | 7,732,759 | -0.27(-1.13%) |
May 22, 2007 | 24.11 | 24.36 | 23.97 | 24.24 | 14,908,140 | +0.34(+1.41%) |
May 21, 2007 | 25.91 | 25.93 | 23.62 | 23.90 | 30,361,152 | -2.04(-7.85%) |
May 18, 2007 | 25.98 | 26.13 | 25.93 | 25.94 | 2,102,684 | +0.16(+0.63%) |
May 17, 2007 | 25.75 | 25.90 | 25.63 | 25.77 | 2,829,166 | +0.25(+0.97%) |
May 16, 2007 | 25.57 | 25.65 | 25.48 | 25.53 | 2,021,291 | -0.00(-0.02%) |
May 15, 2007 | 25.57 | 25.63 | 25.45 | 25.53 | 2,541,114 | +0.07(+0.26%) |
May 14, 2007 | 25.56 | 25.73 | 25.36 | 25.46 | 2,581,072 | -0.07(-0.26%) |
May 11, 2007 | 25.31 | 25.55 | 25.31 | 25.53 | 2,462,254 | +0.18(+0.69%) |
May 10, 2007 | 25.54 | 25.59 | 25.33 | 25.36 | 2,705,230 | -0.44(-1.69%) |
May 09, 2007 | 25.84 | 25.97 | 25.74 | 25.79 | 2,285,172 | -0.19(-0.74%) |
May 08, 2007 | 25.72 | 26.01 | 25.70 | 25.99 | 3,126,435 | -0.13(-0.52%) |
May 07, 2007 | 25.93 | 26.17 | 25.93 | 26.12 | 1,830,781 | +0.10(+0.38%) |
May 04, 2007 | 26.13 | 26.21 | 26.01 | 26.02 | 1,852,141 | +0.21(+0.80%) |
May 03, 2007 | 25.80 | 25.89 | 25.73 | 25.82 | 1,600,264 | -0.11(-0.42%) |
May 02, 2007 | 25.64 | 25.93 | 25.61 | 25.92 | 4,005,045 | +0.08(+0.30%) |
May 01, 2007 | 25.97 | 26.09 | 25.85 | 25.85 | 3,724,977 | -0.12(-0.47%) |
Apr 30, 2007 | 26.01 | 26.13 | 25.95 | 25.97 | 1,739,553 | -0.07(-0.28%) |
Apr 27, 2007 | 25.99 | 26.13 | 25.82 | 26.04 | 2,487,363 | -0.22(-0.82%) |
Apr 26, 2007 | 26.47 | 26.48 | 26.16 | 26.26 | 1,808,085 | -0.17(-0.63%) |
Apr 25, 2007 | 26.28 | 26.49 | 26.13 | 26.42 | 4,636,807 | -0.01(-0.03%) |
Apr 24, 2007 | 26.57 | 26.58 | 26.42 | 26.43 | 4,248,365 | +0.14(+0.55%) |
Apr 23, 2007 | 26.39 | 26.52 | 26.27 | 26.29 | 4,990,370 | -0.39(-1.45%) |
Apr 20, 2007 | 26.79 | 26.96 | 26.64 | 26.67 | 5,757,460 | +0.11(+0.42%) |
Apr 19, 2007 | 26.61 | 26.77 | 26.52 | 26.56 | 5,716,129 | +0.19(+0.72%) |
Apr 18, 2007 | 26.49 | 26.52 | 26.27 | 26.37 | 2,932,854 | -0.13(-0.47%) |
Apr 17, 2007 | 26.58 | 26.62 | 26.44 | 26.50 | 4,828,608 | +0.06(+0.22%) |
Apr 16, 2007 | 26.42 | 26.52 | 26.21 | 26.44 | 5,922,406 | +0.33(+1.26%) |
Apr 13, 2007 | 26.15 | 26.18 | 25.98 | 26.11 | 6,208,204 | +0.46(+1.80%) |
Apr 12, 2007 | 25.44 | 25.65 | 25.43 | 25.65 | 3,386,322 | +0.51(+2.04%) |
Apr 11, 2007 | 25.26 | 25.26 | 25.06 | 25.14 | 3,030,312 | -0.01(-0.04%) |
Apr 10, 2007 | 25.27 | 25.29 | 25.13 | 25.15 | 1,456,970 | -0.08(-0.30%) |
Apr 09, 2007 | 25.26 | 25.34 | 25.17 | 25.22 | 1,360,033 | -0.05(-0.21%) |
Apr 05, 2007 | 25.08 | 25.30 | 25.04 | 25.28 | 1,528,840 | +0.06(+0.25%) |
Apr 04, 2007 | 24.97 | 25.21 | 24.97 | 25.21 | 1,499,024 | +0.17(+0.66%) |
Apr 03, 2007 | 24.93 | 25.05 | 24.90 | 25.05 | 1,397,561 | +0.24(+0.98%) |