Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.62 | 23.86 | 23.48 | 23.58 | 9,776,338 | -0.04(-0.16%) |
Jun 28, 2007 | 23.96 | 24.05 | 23.59 | 23.62 | 13,570,451 | -0.39(-1.63%) |
Jun 27, 2007 | 23.81 | 24.09 | 23.74 | 24.01 | 10,266,445 | +0.10(+0.42%) |
Jun 26, 2007 | 23.97 | 24.31 | 23.84 | 23.91 | 11,934,437 | -0.08(-0.32%) |
Jun 25, 2007 | 23.86 | 24.16 | 23.60 | 23.99 | 12,992,814 | +0.14(+0.58%) |
Jun 22, 2007 | 24.51 | 24.51 | 23.76 | 23.85 | 16,153,338 | -0.66(-2.70%) |
Jun 21, 2007 | 24.32 | 24.53 | 24.00 | 24.51 | 10,996,083 | +0.19(+0.79%) |
Jun 20, 2007 | 24.70 | 24.76 | 24.26 | 24.32 | 15,269,850 | +0.05(+0.22%) |
Jun 19, 2007 | 24.27 | 24.30 | 24.01 | 24.26 | 7,827,031 | -0.05(-0.22%) |
Jun 18, 2007 | 24.29 | 24.37 | 24.21 | 24.32 | 8,219,313 | +0.08(+0.32%) |
Jun 15, 2007 | 24.32 | 24.49 | 24.20 | 24.24 | 13,582,803 | +0.04(+0.16%) |
Jun 14, 2007 | 24.21 | 24.29 | 24.05 | 24.20 | 10,488,277 | -0.05(-0.19%) |
Jun 13, 2007 | 24.23 | 24.29 | 23.93 | 24.25 | 12,907,307 | +0.15(+0.64%) |
Jun 12, 2007 | 24.32 | 24.41 | 24.08 | 24.09 | 10,670,101 | -0.34(-1.38%) |
Jun 11, 2007 | 24.47 | 24.62 | 24.31 | 24.43 | 7,512,924 | -0.19(-0.78%) |
Jun 08, 2007 | 24.36 | 24.72 | 24.15 | 24.62 | 10,140,404 | +0.25(+1.04%) |
Jun 07, 2007 | 24.59 | 24.78 | 24.33 | 24.37 | 13,909,438 | -0.32(-1.31%) |
Jun 06, 2007 | 24.78 | 24.86 | 24.51 | 24.69 | 10,631,052 | -0.22(-0.86%) |
Jun 05, 2007 | 25.12 | 25.21 | 24.82 | 24.91 | 9,089,523 | -0.44(-1.73%) |
Jun 04, 2007 | 25.09 | 25.40 | 24.97 | 25.35 | 9,224,071 | +0.25(+1.01%) |
Jun 01, 2007 | 25.22 | 25.50 | 25.04 | 25.09 | 11,513,755 | -0.12(-0.49%) |
May 31, 2007 | 24.84 | 25.32 | 24.75 | 25.22 | 12,307,336 | +0.40(+1.61%) |
May 30, 2007 | 24.51 | 24.83 | 24.47 | 24.82 | 12,600,666 | +0.22(+0.87%) |
May 29, 2007 | 24.86 | 24.91 | 24.51 | 24.60 | 11,519,872 | -0.08(-0.34%) |
May 25, 2007 | 25.22 | 24.86 | 24.44 | 24.69 | 8,769,719 | +0.05(+0.22%) |
May 24, 2007 | 24.34 | 25.32 | 24.30 | 24.63 | 13,877,193 | +0.21(+0.85%) |
May 23, 2007 | 24.50 | 24.82 | 24.28 | 24.43 | 10,078,386 | +0.05(+0.19%) |
May 22, 2007 | 24.26 | 24.66 | 24.26 | 24.38 | 10,061,162 | -0.12(-0.47%) |
May 21, 2007 | 24.78 | 25.20 | 24.08 | 24.49 | 36,307,104 | -0.61(-2.42%) |
May 18, 2007 | 24.16 | 25.15 | 24.13 | 25.10 | 21,158,522 | +1.03(+4.28%) |
May 17, 2007 | 24.04 | 24.25 | 23.93 | 24.07 | 7,650,041 | +0.04(+0.16%) |
May 16, 2007 | 23.82 | 24.16 | 23.78 | 24.03 | 11,966,608 | +0.30(+1.26%) |
May 15, 2007 | 23.70 | 24.26 | 23.60 | 23.73 | 13,566,584 | -0.08(-0.32%) |
May 14, 2007 | 23.72 | 24.12 | 23.74 | 23.81 | 10,090,947 | +0.09(+0.39%) |
May 11, 2007 | 23.99 | 24.15 | 23.60 | 23.72 | 14,364,959 | -0.16(-0.68%) |
May 10, 2007 | 24.22 | 24.54 | 23.82 | 23.88 | 17,480,484 | -0.49(-2.02%) |
May 09, 2007 | 23.56 | 24.40 | 23.56 | 24.37 | 14,597,861 | +0.80(+3.39%) |
May 08, 2007 | 23.47 | 23.66 | 23.37 | 23.57 | 12,332,940 | -0.01(-0.03%) |
May 07, 2007 | 23.61 | 23.63 | 23.36 | 23.58 | 10,265,089 | +0.18(+0.79%) |
May 04, 2007 | 23.60 | 23.60 | 23.32 | 23.40 | 10,412,952 | -0.05(-0.23%) |
May 03, 2007 | 23.59 | 23.76 | 23.39 | 23.45 | 9,150,884 | -0.12(-0.52%) |
May 02, 2007 | 23.40 | 23.83 | 23.33 | 23.57 | 7,650,118 | -0.02(-0.07%) |
May 01, 2007 | 23.55 | 23.70 | 23.35 | 23.59 | 14,892,475 | +0.11(+0.46%) |
Apr 30, 2007 | 23.86 | 23.89 | 23.47 | 23.48 | 12,369,492 | -0.22(-0.94%) |
Apr 27, 2007 | 23.74 | 23.96 | 23.63 | 23.70 | 9,182,353 | -0.09(-0.39%) |
Apr 26, 2007 | 24.01 | 24.09 | 23.75 | 23.80 | 8,757,131 | -0.14(-0.58%) |
Apr 25, 2007 | 24.08 | 24.28 | 23.89 | 23.93 | 6,854,226 | +0.04(+0.16%) |
Apr 24, 2007 | 24.20 | 24.27 | 23.73 | 23.89 | 12,133,730 | -0.35(-1.43%) |
Apr 23, 2007 | 24.61 | 24.65 | 24.24 | 24.24 | 5,677,011 | -0.36(-1.47%) |
Apr 20, 2007 | 24.43 | 24.76 | 24.39 | 24.60 | 10,302,706 | +0.39(+1.62%) |
Apr 19, 2007 | 24.57 | 24.57 | 23.97 | 24.21 | 6,366,581 | -0.01(-0.03%) |
Apr 18, 2007 | 24.32 | 24.39 | 24.15 | 24.22 | 7,023,153 | -0.25(-1.01%) |
Apr 17, 2007 | 24.20 | 24.64 | 24.17 | 24.46 | 9,639,151 | +0.41(+1.69%) |
Apr 16, 2007 | 24.07 | 24.25 | 23.93 | 24.06 | 7,951,822 | +0.13(+0.55%) |
Apr 13, 2007 | 24.50 | 24.50 | 23.74 | 23.93 | 6,714,677 | -0.12(-0.48%) |
Apr 12, 2007 | 23.89 | 24.13 | 23.58 | 24.04 | 6,873,417 | +0.05(+0.22%) |
Apr 11, 2007 | 24.34 | 24.39 | 23.89 | 23.99 | 9,537,439 | -0.30(-1.23%) |
Apr 10, 2007 | 24.24 | 24.44 | 24.16 | 24.29 | 8,509,755 | +0.08(+0.35%) |
Apr 09, 2007 | 24.22 | 24.33 | 24.07 | 24.20 | 4,549,456 | +0.08(+0.35%) |
Apr 05, 2007 | 24.13 | 24.19 | 24.02 | 24.12 | 4,197,497 | +0.02(+0.06%) |
Apr 04, 2007 | 24.24 | 24.33 | 23.99 | 24.10 | 8,275,930 | -0.25(-1.04%) |
Apr 03, 2007 | 24.03 | 24.64 | 23.97 | 24.36 | 12,481,315 | +0.48(+2.00%) |