Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.61 | 22.66 | 21.99 | 22.31 | 94,027,824 | -0.27(-1.21%) |
Jun 28, 2007 | 22.61 | 22.69 | 22.47 | 22.58 | 60,832,688 | -0.03(-0.13%) |
Jun 27, 2007 | 22.23 | 22.67 | 22.23 | 22.61 | 71,685,560 | +0.27(+1.19%) |
Jun 26, 2007 | 22.37 | 22.56 | 22.33 | 22.35 | 63,849,380 | +0.02(+0.10%) |
Jun 25, 2007 | 22.31 | 22.54 | 22.24 | 22.33 | 71,208,880 | +0.00(+0.00%) |
Jun 22, 2007 | 22.71 | 22.79 | 22.30 | 22.33 | 116,098,608 | -0.55(-2.42%) |
Jun 21, 2007 | 22.67 | 22.94 | 22.64 | 22.88 | 74,714,488 | +0.16(+0.70%) |
Jun 20, 2007 | 23.05 | 23.10 | 22.68 | 22.72 | 62,198,376 | -0.34(-1.48%) |
Jun 19, 2007 | 23.02 | 23.21 | 23.00 | 23.06 | 61,822,724 | -0.04(-0.16%) |
Jun 18, 2007 | 23.23 | 23.26 | 23.03 | 23.10 | 60,274,800 | +0.02(+0.07%) |
Jun 15, 2007 | 23.36 | 23.38 | 23.04 | 23.08 | 133,329,768 | -0.02(-0.10%) |
Jun 14, 2007 | 22.98 | 23.25 | 22.94 | 23.11 | 78,021,952 | +0.10(+0.43%) |
Jun 13, 2007 | 22.69 | 23.02 | 22.60 | 23.01 | 85,159,384 | +0.41(+1.81%) |
Jun 12, 2007 | 22.68 | 22.89 | 22.54 | 22.60 | 75,265,304 | -0.13(-0.57%) |
Jun 11, 2007 | 22.67 | 22.90 | 22.66 | 22.73 | 61,696,628 | -0.02(-0.10%) |
Jun 08, 2007 | 22.39 | 22.76 | 22.27 | 22.75 | 81,030,048 | +0.33(+1.45%) |
Jun 07, 2007 | 22.73 | 22.93 | 22.40 | 22.42 | 95,064,472 | -0.51(-2.21%) |
Jun 06, 2007 | 22.99 | 23.11 | 22.90 | 22.93 | 50,488,068 | -0.22(-0.95%) |
Jun 05, 2007 | 23.18 | 23.19 | 22.96 | 23.15 | 58,492,412 | -0.10(-0.44%) |
Jun 04, 2007 | 23.03 | 23.29 | 23.02 | 23.25 | 54,729,364 | +0.09(+0.41%) |
Jun 01, 2007 | 23.31 | 23.39 | 23.13 | 23.16 | 52,146,864 | -0.08(-0.33%) |
May 31, 2007 | 23.56 | 23.59 | 23.17 | 23.23 | 112,793,384 | -0.32(-1.35%) |
May 30, 2007 | 23.13 | 23.57 | 23.10 | 23.55 | 75,874,872 | +0.24(+1.04%) |
May 29, 2007 | 23.08 | 23.34 | 23.01 | 23.31 | 55,970,052 | +0.23(+1.02%) |
May 25, 2007 | 22.92 | 23.21 | 22.85 | 23.08 | 63,040,184 | +0.23(+1.03%) |
May 24, 2007 | 23.12 | 23.32 | 22.68 | 22.84 | 84,602,448 | -0.31(-1.34%) |
May 23, 2007 | 23.35 | 23.35 | 23.14 | 23.15 | 61,203,048 | -0.08(-0.36%) |
May 22, 2007 | 23.39 | 23.42 | 23.21 | 23.23 | 52,853,380 | -0.27(-1.16%) |
May 21, 2007 | 23.27 | 23.59 | 23.27 | 23.51 | 56,030,416 | +0.17(+0.71%) |
May 18, 2007 | 23.42 | 23.46 | 23.15 | 23.34 | 77,208,512 | -0.11(-0.48%) |
May 17, 2007 | 23.49 | 23.58 | 23.44 | 23.45 | 55,283,532 | -0.07(-0.29%) |
May 16, 2007 | 23.47 | 23.54 | 23.33 | 23.52 | 60,543,316 | +0.13(+0.55%) |
May 15, 2007 | 23.39 | 23.54 | 23.35 | 23.39 | 99,109,040 | -0.05(-0.23%) |
May 14, 2007 | 23.35 | 23.46 | 23.33 | 23.45 | 92,836,456 | +0.06(+0.26%) |
May 11, 2007 | 23.14 | 23.45 | 23.13 | 23.39 | 57,484,200 | +0.23(+1.01%) |
May 10, 2007 | 23.23 | 23.42 | 23.11 | 23.15 | 73,174,048 | -0.15(-0.65%) |
May 09, 2007 | 23.24 | 23.42 | 23.14 | 23.30 | 68,335,248 | +0.02(+0.10%) |
May 08, 2007 | 23.23 | 23.42 | 23.15 | 23.28 | 79,983,456 | +0.03(+0.13%) |
May 07, 2007 | 23.09 | 23.29 | 23.08 | 23.25 | 79,105,544 | +0.11(+0.49%) |
May 04, 2007 | 23.23 | 23.24 | 22.93 | 23.14 | 137,889,984 | -0.31(-1.32%) |
May 03, 2007 | 23.17 | 23.47 | 23.11 | 23.45 | 108,359,760 | +0.27(+1.18%) |
May 02, 2007 | 23.01 | 23.23 | 22.94 | 23.17 | 106,602,824 | +0.32(+1.38%) |
May 01, 2007 | 22.67 | 23.03 | 22.64 | 22.86 | 97,168,384 | +0.19(+0.84%) |
Apr 30, 2007 | 22.79 | 22.99 | 22.67 | 22.67 | 89,544,096 | -0.14(-0.60%) |
Apr 27, 2007 | 22.79 | 23.27 | 22.71 | 22.80 | 169,472,864 | +0.77(+3.51%) |
Apr 26, 2007 | 22.02 | 22.22 | 21.89 | 22.03 | 92,158,768 | +0.08(+0.38%) |
Apr 25, 2007 | 21.85 | 21.96 | 21.72 | 21.95 | 52,150,968 | +0.15(+0.69%) |
Apr 24, 2007 | 21.80 | 21.93 | 21.64 | 21.80 | 45,224,628 | +0.01(+0.03%) |
Apr 23, 2007 | 21.93 | 21.95 | 21.71 | 21.79 | 55,457,112 | -0.18(-0.83%) |
Apr 20, 2007 | 21.96 | 22.03 | 21.73 | 21.97 | 81,394,512 | +0.25(+1.15%) |
Apr 19, 2007 | 21.46 | 21.87 | 21.40 | 21.72 | 59,211,820 | +0.07(+0.31%) |
Apr 18, 2007 | 21.66 | 21.71 | 21.47 | 21.65 | 55,183,368 | -0.19(-0.87%) |
Apr 17, 2007 | 21.68 | 21.87 | 21.62 | 21.84 | 43,813,320 | +0.09(+0.42%) |
Apr 16, 2007 | 21.65 | 21.77 | 21.36 | 21.75 | 40,603,664 | +0.09(+0.42%) |
Apr 13, 2007 | 21.52 | 21.73 | 21.27 | 21.66 | 47,554,916 | +0.05(+0.25%) |
Apr 12, 2007 | 21.24 | 21.67 | 21.23 | 21.61 | 57,807,096 | +0.33(+1.53%) |
Apr 11, 2007 | 21.43 | 21.63 | 21.19 | 21.28 | 58,601,212 | -0.22(-1.02%) |
Apr 10, 2007 | 21.58 | 21.68 | 21.36 | 21.50 | 51,042,656 | -0.13(-0.60%) |
Apr 09, 2007 | 21.63 | 21.74 | 21.49 | 21.63 | 41,454,740 | +0.02(+0.07%) |
Apr 05, 2007 | 21.44 | 21.69 | 21.43 | 21.61 | 39,885,464 | +0.04(+0.18%) |
Apr 04, 2007 | 21.21 | 21.79 | 21.12 | 21.58 | 83,550,928 | +0.48(+2.26%) |
Apr 03, 2007 | 21.09 | 21.24 | 21.01 | 21.10 | 52,616,972 | +0.10(+0.47%) |