Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.82 | 26.03 | 25.65 | 25.96 | 2,014,614 | +0.15(+0.58%) |
Jun 28, 2007 | 25.97 | 26.25 | 25.78 | 25.81 | 2,174,306 | -0.22(-0.85%) |
Jun 27, 2007 | 25.65 | 26.17 | 25.60 | 26.03 | 3,359,993 | +0.13(+0.50%) |
Jun 26, 2007 | 26.20 | 26.43 | 25.87 | 25.90 | 3,318,421 | -0.26(-0.99%) |
Jun 25, 2007 | 26.25 | 26.53 | 25.75 | 26.16 | 3,468,352 | -0.25(-0.95%) |
Jun 22, 2007 | 26.21 | 26.41 | 25.81 | 26.41 | 4,697,600 | +0.09(+0.34%) |
Jun 21, 2007 | 25.96 | 26.34 | 25.57 | 26.32 | 1,894,200 | +0.36(+1.39%) |
Jun 20, 2007 | 26.69 | 27.06 | 25.95 | 25.96 | 2,615,400 | -0.67(-2.52%) |
Jun 19, 2007 | 26.50 | 26.74 | 26.41 | 26.63 | 1,406,100 | +0.14(+0.53%) |
Jun 18, 2007 | 26.12 | 26.74 | 26.12 | 26.49 | 1,745,300 | -0.04(-0.15%) |
Jun 15, 2007 | 26.42 | 26.58 | 26.09 | 26.53 | 3,784,400 | +0.25(+0.95%) |
Jun 14, 2007 | 26.50 | 26.50 | 26.23 | 26.28 | 1,734,600 | -0.04(-0.15%) |
Jun 13, 2007 | 25.69 | 26.35 | 25.68 | 26.32 | 2,834,700 | +0.62(+2.41%) |
Jun 12, 2007 | 25.84 | 26.01 | 25.54 | 25.70 | 5,504,800 | -0.16(-0.62%) |
Jun 11, 2007 | 25.55 | 26.13 | 25.51 | 25.86 | 2,797,028 | +0.33(+1.29%) |
Jun 08, 2007 | 25.06 | 25.54 | 24.89 | 25.53 | 3,555,219 | +0.08(+0.31%) |
Jun 07, 2007 | 25.20 | 25.52 | 25.05 | 25.45 | 6,031,893 | +0.08(+0.32%) |
Jun 06, 2007 | 25.87 | 25.90 | 25.29 | 25.37 | 3,780,963 | -0.73(-2.80%) |
Jun 05, 2007 | 26.05 | 26.34 | 25.81 | 26.10 | 3,061,600 | -0.06(-0.23%) |
Jun 04, 2007 | 26.70 | 26.70 | 26.01 | 26.16 | 2,460,770 | -0.54(-2.02%) |
Jun 01, 2007 | 26.87 | 26.88 | 26.31 | 26.70 | 1,673,700 | +0.07(+0.26%) |
May 31, 2007 | 26.76 | 26.83 | 26.52 | 26.63 | 3,089,500 | -0.13(-0.49%) |
May 30, 2007 | 26.31 | 26.79 | 26.15 | 26.76 | 2,188,559 | +0.36(+1.36%) |
May 29, 2007 | 26.01 | 26.81 | 26.00 | 26.40 | 2,172,600 | +0.32(+1.23%) |
May 25, 2007 | 26.08 | 26.44 | 25.95 | 26.08 | 1,622,100 | +0.07(+0.27%) |
May 24, 2007 | 26.11 | 26.37 | 26.00 | 26.01 | 2,514,400 | -0.24(-0.91%) |
May 23, 2007 | 26.75 | 26.80 | 26.20 | 26.25 | 2,512,526 | -0.26(-0.98%) |
May 22, 2007 | 26.79 | 26.96 | 26.35 | 26.51 | 2,476,000 | -0.33(-1.23%) |
May 21, 2007 | 26.60 | 27.07 | 26.50 | 26.84 | 2,398,200 | +0.04(+0.15%) |
May 18, 2007 | 26.59 | 27.00 | 26.39 | 26.80 | 3,229,029 | +0.40(+1.52%) |
May 17, 2007 | 26.25 | 26.50 | 26.21 | 26.40 | 1,459,100 | +0.08(+0.30%) |
May 16, 2007 | 26.05 | 26.35 | 25.96 | 26.32 | 1,836,400 | +0.44(+1.70%) |
May 15, 2007 | 26.02 | 26.34 | 25.85 | 25.88 | 1,841,472 | -0.14(-0.54%) |
May 14, 2007 | 26.17 | 26.49 | 25.94 | 26.02 | 1,281,900 | -0.15(-0.57%) |
May 11, 2007 | 25.91 | 26.17 | 25.76 | 26.17 | 1,552,671 | +0.26(+1.00%) |
May 10, 2007 | 26.10 | 26.29 | 25.90 | 25.91 | 1,960,436 | -0.22(-0.84%) |
May 09, 2007 | 26.05 | 26.25 | 25.52 | 26.13 | 2,233,210 | -0.01(-0.04%) |
May 08, 2007 | 26.30 | 26.72 | 25.38 | 26.14 | 3,056,100 | -0.39(-1.47%) |
May 07, 2007 | 26.50 | 26.77 | 26.34 | 26.53 | 1,232,318 | -0.11(-0.41%) |
May 04, 2007 | 26.50 | 26.99 | 26.32 | 26.64 | 1,437,267 | +0.17(+0.64%) |
May 03, 2007 | 26.73 | 26.91 | 26.36 | 26.47 | 1,544,672 | -0.16(-0.60%) |
May 02, 2007 | 26.37 | 26.75 | 26.00 | 26.63 | 1,417,812 | +0.21(+0.79%) |
May 01, 2007 | 26.07 | 26.42 | 25.86 | 26.42 | 1,743,581 | +0.32(+1.23%) |
Apr 30, 2007 | 26.40 | 26.65 | 26.02 | 26.10 | 1,427,928 | -0.32(-1.21%) |
Apr 27, 2007 | 26.45 | 26.83 | 26.13 | 26.42 | 1,283,899 | -0.18(-0.68%) |
Apr 26, 2007 | 26.90 | 27.00 | 26.39 | 26.60 | 1,645,063 | -0.52(-1.92%) |
Apr 25, 2007 | 26.70 | 27.16 | 26.66 | 27.12 | 1,511,154 | +0.50(+1.88%) |
Apr 24, 2007 | 26.68 | 27.05 | 26.59 | 26.62 | 2,307,320 | -0.09(-0.34%) |
Apr 23, 2007 | 27.34 | 27.34 | 26.54 | 26.71 | 1,746,569 | -0.30(-1.11%) |
Apr 20, 2007 | 27.00 | 27.01 | 26.36 | 27.01 | 3,833,492 | +0.87(+3.33%) |
Apr 19, 2007 | 26.03 | 26.21 | 25.87 | 26.14 | 2,284,107 | +0.17(+0.65%) |
Apr 18, 2007 | 26.50 | 26.75 | 25.91 | 25.97 | 1,884,850 | -0.53(-2.00%) |
Apr 17, 2007 | 26.08 | 26.61 | 26.06 | 26.50 | 1,814,765 | +0.37(+1.42%) |
Apr 16, 2007 | 26.52 | 26.52 | 25.90 | 26.13 | 1,875,150 | +0.41(+1.59%) |
Apr 13, 2007 | 26.59 | 26.85 | 25.49 | 25.72 | 2,704,038 | -0.07(-0.27%) |
Apr 12, 2007 | 26.06 | 26.18 | 25.71 | 25.79 | 2,374,000 | -0.25(-0.96%) |
Apr 11, 2007 | 26.26 | 26.61 | 26.00 | 26.04 | 2,111,800 | -0.21(-0.80%) |
Apr 10, 2007 | 26.12 | 26.50 | 26.06 | 26.25 | 1,597,024 | +0.22(+0.85%) |
Apr 09, 2007 | 25.86 | 26.28 | 25.77 | 26.03 | 1,488,962 | +0.17(+0.66%) |
Apr 05, 2007 | 25.98 | 26.13 | 25.55 | 25.86 | 1,314,205 | -0.11(-0.42%) |
Apr 04, 2007 | 26.22 | 26.36 | 25.93 | 25.97 | 1,302,720 | -0.23(-0.88%) |
Apr 03, 2007 | 26.50 | 26.60 | 26.06 | 26.20 | 1,570,400 | -0.12(-0.46%) |