Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.12 | 25.12 | 24.60 | 24.90 | 1,728,185 | -0.03(-0.13%) |
Jun 28, 2007 | 24.94 | 25.56 | 24.83 | 24.93 | 2,253,772 | +0.21(+0.83%) |
Jun 27, 2007 | 24.10 | 24.78 | 23.71 | 24.73 | 2,734,491 | +0.62(+2.59%) |
Jun 26, 2007 | 24.51 | 24.65 | 24.00 | 24.10 | 1,932,972 | -0.07(-0.31%) |
Jun 25, 2007 | 24.79 | 24.92 | 24.03 | 24.18 | 2,866,689 | -0.40(-1.63%) |
Jun 22, 2007 | 25.21 | 25.16 | 24.49 | 24.58 | 4,287,374 | -0.46(-1.82%) |
Jun 21, 2007 | 24.72 | 25.20 | 24.28 | 25.03 | 7,287,246 | +1.16(+4.86%) |
Jun 20, 2007 | 24.26 | 24.26 | 23.79 | 23.87 | 1,522,277 | -0.39(-1.59%) |
Jun 19, 2007 | 24.30 | 24.40 | 24.10 | 24.26 | 1,235,608 | -0.15(-0.61%) |
Jun 18, 2007 | 24.69 | 24.84 | 24.34 | 24.41 | 1,423,569 | -0.23(-0.94%) |
Jun 15, 2007 | 24.16 | 24.95 | 24.16 | 24.64 | 1,601,596 | +0.66(+2.73%) |
Jun 14, 2007 | 23.92 | 24.31 | 23.90 | 23.98 | 969,931 | +0.07(+0.29%) |
Jun 13, 2007 | 23.86 | 23.96 | 23.46 | 23.91 | 1,516,028 | +0.24(+1.00%) |
Jun 12, 2007 | 23.82 | 24.18 | 23.66 | 23.68 | 1,632,041 | -0.47(-1.94%) |
Jun 11, 2007 | 24.46 | 24.50 | 24.11 | 24.15 | 1,428,857 | -0.17(-0.72%) |
Jun 08, 2007 | 24.01 | 24.49 | 23.50 | 24.32 | 2,770,705 | +0.31(+1.30%) |
Jun 07, 2007 | 25.41 | 25.41 | 23.90 | 24.01 | 3,114,579 | -1.43(-5.62%) |
Jun 06, 2007 | 25.47 | 25.59 | 24.86 | 25.44 | 1,407,305 | -0.11(-0.44%) |
Jun 05, 2007 | 26.01 | 26.12 | 25.51 | 25.55 | 1,509,226 | -0.56(-2.15%) |
Jun 04, 2007 | 26.15 | 26.30 | 25.72 | 26.11 | 1,294,576 | -0.09(-0.33%) |
Jun 01, 2007 | 26.37 | 26.49 | 25.59 | 26.20 | 1,112,384 | -0.14(-0.54%) |
May 31, 2007 | 26.70 | 26.81 | 26.30 | 26.34 | 856,000 | -0.37(-1.39%) |
May 30, 2007 | 26.50 | 26.83 | 26.48 | 26.71 | 930,191 | +0.13(+0.50%) |
May 29, 2007 | 26.45 | 26.68 | 26.32 | 26.58 | 1,130,010 | +0.09(+0.33%) |
May 25, 2007 | 26.50 | 26.92 | 26.31 | 26.49 | 845,586 | +0.29(+1.10%) |
May 24, 2007 | 27.08 | 27.10 | 26.07 | 26.20 | 1,608,847 | -0.84(-3.09%) |
May 23, 2007 | 27.13 | 27.35 | 27.02 | 27.04 | 887,888 | -0.06(-0.21%) |
May 22, 2007 | 26.98 | 27.18 | 26.68 | 27.10 | 1,094,597 | +0.17(+0.62%) |
May 21, 2007 | 26.80 | 27.04 | 26.80 | 26.93 | 564,502 | +0.22(+0.84%) |
May 18, 2007 | 27.12 | 27.13 | 26.64 | 26.71 | 973,776 | -0.19(-0.71%) |
May 17, 2007 | 26.83 | 27.28 | 26.83 | 26.90 | 1,121,357 | +0.06(+0.23%) |
May 16, 2007 | 27.03 | 27.11 | 26.46 | 26.83 | 1,371,812 | -0.06(-0.23%) |
May 15, 2007 | 26.62 | 27.15 | 26.36 | 26.90 | 1,957,328 | +0.44(+1.67%) |
May 14, 2007 | 26.60 | 26.81 | 26.42 | 26.46 | 579,907 | -0.15(-0.56%) |
May 11, 2007 | 25.82 | 26.65 | 25.82 | 26.61 | 974,738 | +0.69(+2.65%) |
May 10, 2007 | 26.31 | 26.49 | 25.85 | 25.92 | 1,226,795 | -0.71(-2.66%) |
May 09, 2007 | 26.97 | 26.96 | 26.54 | 26.63 | 1,431,421 | -0.19(-0.71%) |
May 08, 2007 | 26.24 | 26.95 | 26.23 | 26.82 | 1,332,073 | +0.45(+1.72%) |
May 07, 2007 | 26.17 | 26.58 | 26.06 | 26.36 | 1,604,320 | +0.43(+1.67%) |
May 04, 2007 | 25.65 | 26.12 | 25.59 | 25.93 | 2,142,084 | +0.47(+1.85%) |
May 03, 2007 | 25.60 | 25.97 | 24.99 | 25.46 | 2,254,733 | -0.18(-0.71%) |
May 02, 2007 | 24.49 | 26.28 | 24.46 | 25.64 | 4,478,059 | +1.72(+7.20%) |
May 01, 2007 | 24.18 | 24.22 | 23.86 | 23.92 | 1,692,772 | -0.27(-1.12%) |
Apr 30, 2007 | 23.93 | 24.56 | 23.88 | 24.19 | 1,439,914 | +0.34(+1.41%) |
Apr 27, 2007 | 23.51 | 23.94 | 23.36 | 23.86 | 1,341,046 | +0.26(+1.11%) |
Apr 26, 2007 | 23.69 | 23.97 | 23.56 | 23.59 | 1,260,125 | -0.30(-1.25%) |
Apr 25, 2007 | 23.76 | 23.98 | 23.71 | 23.89 | 723,642 | +0.15(+0.63%) |
Apr 24, 2007 | 23.79 | 23.85 | 23.62 | 23.74 | 851,674 | -0.05(-0.21%) |
Apr 23, 2007 | 24.00 | 24.06 | 23.71 | 23.79 | 865,935 | -0.15(-0.63%) |
Apr 20, 2007 | 23.91 | 24.01 | 23.81 | 23.94 | 702,971 | +0.26(+1.09%) |
Apr 19, 2007 | 23.46 | 23.94 | 23.31 | 23.69 | 1,049,570 | -0.15(-0.63%) |
Apr 18, 2007 | 23.71 | 23.87 | 23.66 | 23.84 | 796,231 | +0.05(+0.23%) |
Apr 17, 2007 | 23.51 | 23.92 | 23.49 | 23.78 | 764,023 | +0.27(+1.13%) |
Apr 16, 2007 | 23.29 | 23.59 | 23.04 | 23.51 | 1,167,827 | +0.51(+2.22%) |
Apr 13, 2007 | 23.12 | 23.24 | 22.77 | 23.00 | 1,462,828 | -0.12(-0.52%) |
Apr 12, 2007 | 22.82 | 23.23 | 22.65 | 23.12 | 621,249 | +0.15(+0.63%) |
Apr 11, 2007 | 23.00 | 23.18 | 22.92 | 22.98 | 1,019,124 | +0.00(+0.00%) |
Apr 10, 2007 | 23.28 | 23.28 | 22.89 | 22.98 | 1,015,759 | -0.13(-0.56%) |
Apr 09, 2007 | 22.88 | 23.24 | 22.77 | 23.11 | 1,476,449 | +0.32(+1.42%) |
Apr 05, 2007 | 22.51 | 22.84 | 22.42 | 22.78 | 1,015,759 | +0.24(+1.05%) |
Apr 04, 2007 | 22.50 | 22.55 | 22.24 | 22.55 | 788,059 | +0.07(+0.30%) |
Apr 03, 2007 | 22.36 | 22.51 | 22.10 | 22.48 | 1,127,767 | +0.20(+0.90%) |