Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.41 | 27.67 | 26.80 | 26.97 | 5,359,883 | -0.40(-1.45%) |
Jun 28, 2007 | 27.22 | 27.53 | 27.19 | 27.37 | 4,274,548 | +0.19(+0.69%) |
Jun 27, 2007 | 26.88 | 27.23 | 26.57 | 27.18 | 7,202,987 | +0.20(+0.75%) |
Jun 26, 2007 | 27.03 | 27.19 | 26.88 | 26.98 | 5,008,745 | +0.25(+0.94%) |
Jun 25, 2007 | 27.13 | 27.41 | 26.49 | 26.73 | 7,243,257 | -0.27(-1.00%) |
Jun 22, 2007 | 27.40 | 27.57 | 26.94 | 27.00 | 7,729,448 | -0.45(-1.65%) |
Jun 21, 2007 | 27.47 | 27.72 | 26.97 | 27.45 | 4,522,324 | -0.02(-0.06%) |
Jun 20, 2007 | 27.75 | 28.37 | 27.42 | 27.47 | 14,266,502 | +0.09(+0.34%) |
Jun 19, 2007 | 26.98 | 27.42 | 26.98 | 27.38 | 6,136,314 | +0.22(+0.81%) |
Jun 18, 2007 | 27.05 | 27.31 | 26.91 | 27.16 | 5,605,434 | +0.22(+0.82%) |
Jun 15, 2007 | 26.79 | 27.16 | 26.73 | 26.94 | 6,646,569 | +0.42(+1.57%) |
Jun 14, 2007 | 26.41 | 26.72 | 26.37 | 26.52 | 5,415,868 | +0.09(+0.35%) |
Jun 13, 2007 | 26.10 | 26.48 | 26.00 | 26.43 | 8,426,813 | +0.38(+1.45%) |
Jun 12, 2007 | 26.24 | 26.48 | 26.03 | 26.05 | 7,823,740 | -0.20(-0.76%) |
Jun 11, 2007 | 25.96 | 26.48 | 25.95 | 26.25 | 4,449,871 | +0.13(+0.50%) |
Jun 08, 2007 | 25.93 | 26.12 | 25.64 | 26.12 | 8,395,235 | +0.13(+0.52%) |
Jun 07, 2007 | 26.78 | 26.78 | 25.98 | 25.98 | 9,529,306 | -0.80(-2.99%) |
Jun 06, 2007 | 26.91 | 27.08 | 26.66 | 26.78 | 6,248,777 | -0.43(-1.59%) |
Jun 05, 2007 | 27.79 | 27.79 | 27.05 | 27.22 | 8,414,044 | -0.72(-2.59%) |
Jun 04, 2007 | 28.00 | 28.00 | 27.37 | 27.94 | 3,447,042 | +0.22(+0.79%) |
Jun 01, 2007 | 27.64 | 27.95 | 27.64 | 27.72 | 4,310,399 | -0.18(-0.64%) |
May 31, 2007 | 27.56 | 27.90 | 27.60 | 27.90 | 5,585,790 | +0.34(+1.23%) |
May 30, 2007 | 27.19 | 27.58 | 27.01 | 27.56 | 4,801,500 | +0.16(+0.60%) |
May 29, 2007 | 27.33 | 27.59 | 27.17 | 27.39 | 3,926,848 | +0.12(+0.43%) |
May 25, 2007 | 27.13 | 27.43 | 27.08 | 27.28 | 3,136,508 | +0.10(+0.37%) |
May 24, 2007 | 27.49 | 27.95 | 27.04 | 27.18 | 6,663,758 | -0.33(-1.21%) |
May 23, 2007 | 27.60 | 27.81 | 27.48 | 27.51 | 4,321,203 | -0.04(-0.16%) |
May 22, 2007 | 27.87 | 27.87 | 27.44 | 27.55 | 5,072,588 | -0.27(-0.96%) |
May 21, 2007 | 27.66 | 27.89 | 27.49 | 27.82 | 4,906,596 | +0.13(+0.46%) |
May 18, 2007 | 27.43 | 27.69 | 27.33 | 27.69 | 4,327,096 | +0.30(+1.11%) |
May 17, 2007 | 27.67 | 27.68 | 27.16 | 27.39 | 6,262,528 | -0.48(-1.74%) |
May 16, 2007 | 27.59 | 27.95 | 27.59 | 27.87 | 3,493,205 | +0.41(+1.51%) |
May 15, 2007 | 27.65 | 28.07 | 27.40 | 27.46 | 4,636,024 | -0.10(-0.37%) |
May 14, 2007 | 27.70 | 27.87 | 27.45 | 27.56 | 3,460,302 | -0.14(-0.49%) |
May 11, 2007 | 27.35 | 27.79 | 27.35 | 27.70 | 2,116,653 | +0.41(+1.50%) |
May 10, 2007 | 27.49 | 27.75 | 27.27 | 27.29 | 4,427,772 | -0.46(-1.67%) |
May 09, 2007 | 27.45 | 27.86 | 27.42 | 27.75 | 5,494,445 | +0.34(+1.24%) |
May 08, 2007 | 27.41 | 27.49 | 27.22 | 27.41 | 4,628,141 | -0.13(-0.46%) |
May 07, 2007 | 27.62 | 27.69 | 27.42 | 27.54 | 3,218,189 | +0.01(+0.02%) |
May 04, 2007 | 27.53 | 27.61 | 27.37 | 27.53 | 3,848,272 | +0.12(+0.43%) |
May 03, 2007 | 27.23 | 27.43 | 27.00 | 27.41 | 5,324,892 | +0.33(+1.23%) |
May 02, 2007 | 26.92 | 27.17 | 26.86 | 27.08 | 3,278,103 | +0.28(+1.04%) |
May 01, 2007 | 26.82 | 26.89 | 26.55 | 26.80 | 5,438,744 | +0.06(+0.23%) |
Apr 30, 2007 | 26.76 | 26.98 | 26.57 | 26.74 | 5,492,480 | -0.01(-0.02%) |
Apr 27, 2007 | 26.57 | 26.80 | 26.44 | 26.74 | 3,787,375 | +0.14(+0.52%) |
Apr 26, 2007 | 26.96 | 26.96 | 26.29 | 26.61 | 4,791,678 | -0.07(-0.27%) |
Apr 25, 2007 | 26.45 | 26.83 | 26.14 | 26.68 | 3,539,261 | +0.32(+1.21%) |
Apr 24, 2007 | 26.51 | 26.63 | 26.02 | 26.36 | 4,382,591 | -0.15(-0.56%) |
Apr 23, 2007 | 26.73 | 26.86 | 26.44 | 26.51 | 4,563,807 | -0.02(-0.08%) |
Apr 20, 2007 | 26.30 | 26.67 | 26.30 | 26.53 | 6,336,193 | +0.27(+1.02%) |
Apr 19, 2007 | 26.50 | 26.63 | 25.98 | 26.26 | 11,166,669 | -0.82(-3.02%) |
Apr 18, 2007 | 26.66 | 27.23 | 26.63 | 27.08 | 6,062,379 | +0.42(+1.57%) |
Apr 17, 2007 | 26.36 | 26.85 | 26.25 | 26.66 | 5,751,291 | +0.30(+1.14%) |
Apr 16, 2007 | 25.87 | 26.44 | 25.87 | 26.36 | 5,422,744 | +0.60(+2.32%) |
Apr 13, 2007 | 25.77 | 25.97 | 25.68 | 25.77 | 5,355,954 | -0.01(-0.03%) |
Apr 12, 2007 | 25.65 | 25.77 | 25.39 | 25.77 | 6,742,334 | +0.14(+0.56%) |
Apr 11, 2007 | 25.70 | 25.94 | 25.56 | 25.63 | 9,427,481 | -0.10(-0.38%) |
Apr 10, 2007 | 25.37 | 25.77 | 25.37 | 25.73 | 6,249,268 | +0.13(+0.50%) |
Apr 09, 2007 | 25.62 | 25.68 | 25.35 | 25.60 | 5,387,384 | -0.01(-0.06%) |
Apr 05, 2007 | 25.43 | 25.66 | 25.39 | 25.61 | 5,881,236 | +0.05(+0.21%) |
Apr 04, 2007 | 25.39 | 25.60 | 25.19 | 25.56 | 6,251,232 | +0.24(+0.97%) |
Apr 03, 2007 | 24.79 | 25.35 | 24.62 | 25.31 | 7,872,359 | +0.73(+2.98%) |