Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.51 | 25.67 | 25.18 | 25.43 | 5,210,051 | -0.08(-0.31%) |
Jun 28, 2007 | 25.63 | 25.81 | 25.34 | 25.51 | 3,523,433 | -0.12(-0.46%) |
Jun 27, 2007 | 25.36 | 25.76 | 25.22 | 25.63 | 6,559,633 | +0.19(+0.73%) |
Jun 26, 2007 | 25.48 | 25.98 | 25.44 | 25.44 | 5,239,807 | -0.02(-0.07%) |
Jun 25, 2007 | 25.68 | 25.81 | 25.37 | 25.46 | 3,852,399 | -0.02(-0.07%) |
Jun 22, 2007 | 25.84 | 25.84 | 25.32 | 25.48 | 6,523,756 | -0.41(-1.59%) |
Jun 21, 2007 | 25.86 | 26.00 | 25.51 | 25.89 | 4,825,586 | +0.03(+0.11%) |
Jun 20, 2007 | 26.49 | 26.69 | 25.82 | 25.86 | 4,349,348 | -0.50(-1.88%) |
Jun 19, 2007 | 26.49 | 26.51 | 26.21 | 26.36 | 3,354,578 | -0.10(-0.36%) |
Jun 18, 2007 | 26.70 | 26.78 | 26.41 | 26.45 | 3,572,090 | -0.25(-0.93%) |
Jun 15, 2007 | 26.50 | 26.86 | 26.49 | 26.70 | 7,022,827 | +0.26(+0.98%) |
Jun 14, 2007 | 26.49 | 26.66 | 26.24 | 26.44 | 3,514,962 | -0.06(-0.23%) |
Jun 13, 2007 | 26.14 | 26.50 | 26.08 | 26.50 | 4,062,112 | +0.51(+1.97%) |
Jun 12, 2007 | 26.15 | 26.34 | 25.93 | 25.99 | 6,818,089 | -0.23(-0.88%) |
Jun 11, 2007 | 26.36 | 26.47 | 26.22 | 26.22 | 5,213,718 | -0.04(-0.15%) |
Jun 08, 2007 | 26.13 | 26.71 | 26.01 | 26.26 | 6,803,790 | +0.11(+0.43%) |
Jun 07, 2007 | 26.77 | 26.71 | 26.00 | 26.15 | 9,172,782 | -0.71(-2.64%) |
Jun 06, 2007 | 27.02 | 27.02 | 26.54 | 26.86 | 5,095,783 | -0.05(-0.17%) |
Jun 05, 2007 | 27.38 | 27.39 | 26.85 | 26.90 | 5,547,189 | -0.51(-1.85%) |
Jun 04, 2007 | 27.33 | 27.56 | 27.08 | 27.41 | 3,908,842 | +0.08(+0.31%) |
Jun 01, 2007 | 27.62 | 27.67 | 27.21 | 27.33 | 4,381,560 | -0.19(-0.70%) |
May 31, 2007 | 27.54 | 27.62 | 27.43 | 27.52 | 3,162,555 | +0.06(+0.21%) |
May 30, 2007 | 27.20 | 27.49 | 27.06 | 27.46 | 3,459,076 | +0.19(+0.70%) |
May 29, 2007 | 27.20 | 27.52 | 27.04 | 27.27 | 5,305,797 | +0.15(+0.54%) |
May 25, 2007 | 27.40 | 27.45 | 26.79 | 27.12 | 5,944,240 | -0.14(-0.50%) |
May 24, 2007 | 28.03 | 28.09 | 27.18 | 27.26 | 7,803,712 | -0.77(-2.75%) |
May 23, 2007 | 28.58 | 28.66 | 28.03 | 28.03 | 3,449,256 | -0.55(-1.91%) |
May 22, 2007 | 28.68 | 28.75 | 28.57 | 28.58 | 2,198,359 | -0.17(-0.59%) |
May 21, 2007 | 28.76 | 28.80 | 28.62 | 28.75 | 3,059,890 | +0.03(+0.10%) |
May 18, 2007 | 28.76 | 28.79 | 28.57 | 28.72 | 3,360,078 | +0.05(+0.16%) |
May 17, 2007 | 28.98 | 28.98 | 28.65 | 28.67 | 2,970,295 | -0.32(-1.09%) |
May 16, 2007 | 28.58 | 29.00 | 28.49 | 28.99 | 3,921,244 | +0.42(+1.48%) |
May 15, 2007 | 28.61 | 28.82 | 28.48 | 28.57 | 3,360,965 | -0.01(-0.04%) |
May 14, 2007 | 28.44 | 28.59 | 28.40 | 28.58 | 2,697,820 | -0.15(-0.53%) |
May 11, 2007 | 28.44 | 28.73 | 28.41 | 28.73 | 5,711,724 | +0.03(+0.10%) |
May 10, 2007 | 29.12 | 29.30 | 28.67 | 28.70 | 3,453,044 | -0.42(-1.45%) |
May 09, 2007 | 29.30 | 29.31 | 28.14 | 29.12 | 2,142,296 | -0.11(-0.37%) |
May 08, 2007 | 29.20 | 29.29 | 29.03 | 29.23 | 1,928,509 | +0.02(+0.06%) |
May 07, 2007 | 28.98 | 29.29 | 28.95 | 29.21 | 1,792,462 | +0.23(+0.80%) |
May 04, 2007 | 29.23 | 29.23 | 28.90 | 28.98 | 2,794,859 | -0.09(-0.31%) |
May 03, 2007 | 29.12 | 29.21 | 28.89 | 29.07 | 3,264,135 | -0.05(-0.17%) |
May 02, 2007 | 29.04 | 29.23 | 28.95 | 29.12 | 1,851,422 | +0.15(+0.51%) |
May 01, 2007 | 28.93 | 29.10 | 28.77 | 28.98 | 2,430,206 | +0.08(+0.29%) |
Apr 30, 2007 | 29.04 | 29.13 | 28.87 | 28.89 | 3,946,614 | -0.30(-1.04%) |
Apr 27, 2007 | 29.43 | 29.43 | 29.11 | 29.20 | 2,351,142 | -0.24(-0.80%) |
Apr 26, 2007 | 29.59 | 29.82 | 29.35 | 29.43 | 2,478,931 | -0.23(-0.78%) |
Apr 25, 2007 | 29.56 | 29.75 | 29.32 | 29.66 | 3,046,486 | +0.26(+0.90%) |
Apr 24, 2007 | 29.38 | 29.46 | 29.25 | 29.40 | 3,482,849 | +0.10(+0.35%) |
Apr 23, 2007 | 29.30 | 29.39 | 29.21 | 29.30 | 2,779,928 | -0.01(-0.04%) |
Apr 20, 2007 | 29.28 | 29.39 | 29.15 | 29.31 | 4,146,856 | +0.05(+0.17%) |
Apr 19, 2007 | 29.15 | 29.61 | 29.15 | 29.26 | 2,996,711 | -0.36(-1.22%) |
Apr 18, 2007 | 29.39 | 29.66 | 29.34 | 29.62 | 1,948,799 | +0.11(+0.38%) |
Apr 17, 2007 | 29.26 | 29.59 | 29.22 | 29.51 | 2,527,643 | +0.23(+0.79%) |
Apr 16, 2007 | 29.26 | 29.31 | 29.14 | 29.28 | 1,732,465 | +0.08(+0.29%) |
Apr 13, 2007 | 29.30 | 29.30 | 29.01 | 29.19 | 1,408,149 | +0.02(+0.08%) |
Apr 12, 2007 | 29.20 | 29.34 | 29.02 | 29.17 | 2,206,520 | -0.03(-0.10%) |
Apr 11, 2007 | 29.39 | 29.44 | 29.12 | 29.20 | 2,560,967 | -0.26(-0.88%) |
Apr 10, 2007 | 29.44 | 29.48 | 29.28 | 29.46 | 2,602,690 | +0.07(+0.23%) |
Apr 09, 2007 | 29.28 | 29.45 | 29.24 | 29.39 | 1,540,146 | +0.05(+0.17%) |
Apr 05, 2007 | 29.13 | 29.41 | 29.08 | 29.34 | 1,667,708 | +0.12(+0.41%) |
Apr 04, 2007 | 29.21 | 29.43 | 29.17 | 29.22 | 2,298,599 | -0.09(-0.31%) |
Apr 03, 2007 | 29.26 | 29.34 | 29.03 | 29.31 | 2,730,150 | +0.16(+0.54%) |