Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.81 | 25.18 | 24.83 | 25.08 | 2,688,553 | +0.28(+1.13%) |
Jun 28, 2007 | 24.81 | 25.10 | 24.74 | 24.81 | 1,656,167 | -0.11(-0.43%) |
Jun 27, 2007 | 24.50 | 24.97 | 24.42 | 24.91 | 2,729,238 | +0.19(+0.76%) |
Jun 26, 2007 | 24.63 | 25.03 | 24.63 | 24.73 | 3,711,645 | +0.12(+0.49%) |
Jun 25, 2007 | 24.31 | 24.73 | 24.23 | 24.61 | 3,137,844 | +0.13(+0.51%) |
Jun 22, 2007 | 24.74 | 24.75 | 24.47 | 24.48 | 3,004,412 | -0.27(-1.08%) |
Jun 21, 2007 | 24.77 | 24.96 | 24.44 | 24.75 | 5,823,564 | -0.02(-0.09%) |
Jun 20, 2007 | 25.86 | 26.20 | 24.69 | 24.77 | 9,190,816 | -1.94(-7.28%) |
Jun 19, 2007 | 26.89 | 27.01 | 26.52 | 26.72 | 3,344,777 | -0.13(-0.49%) |
Jun 18, 2007 | 27.14 | 27.14 | 26.71 | 26.85 | 2,146,143 | +0.13(+0.47%) |
Jun 15, 2007 | 26.80 | 26.97 | 26.64 | 26.72 | 2,556,151 | +0.06(+0.21%) |
Jun 14, 2007 | 26.60 | 26.74 | 26.54 | 26.66 | 2,136,147 | +0.07(+0.26%) |
Jun 13, 2007 | 26.07 | 26.60 | 26.02 | 26.60 | 2,610,164 | +0.71(+2.75%) |
Jun 12, 2007 | 25.87 | 26.14 | 25.82 | 25.88 | 3,241,661 | +0.02(+0.09%) |
Jun 11, 2007 | 25.81 | 26.01 | 25.54 | 25.86 | 2,196,824 | +0.07(+0.29%) |
Jun 08, 2007 | 24.93 | 25.80 | 24.93 | 25.79 | 1,968,846 | +0.34(+1.34%) |
Jun 07, 2007 | 26.11 | 26.12 | 25.35 | 25.44 | 3,153,939 | -0.67(-2.55%) |
Jun 06, 2007 | 26.70 | 26.70 | 26.01 | 26.11 | 2,849,121 | -0.58(-2.18%) |
Jun 05, 2007 | 26.51 | 26.74 | 26.37 | 26.69 | 2,459,699 | +0.06(+0.21%) |
Jun 04, 2007 | 26.10 | 26.69 | 26.01 | 26.64 | 2,235,580 | +0.52(+1.99%) |
Jun 01, 2007 | 25.99 | 26.23 | 25.88 | 26.12 | 2,466,363 | +0.13(+0.50%) |
May 31, 2007 | 25.88 | 26.01 | 25.65 | 25.99 | 1,842,231 | +0.18(+0.71%) |
May 30, 2007 | 25.60 | 25.91 | 25.52 | 25.80 | 2,029,699 | +0.03(+0.13%) |
May 29, 2007 | 25.80 | 25.93 | 25.51 | 25.77 | 1,508,253 | -0.07(-0.29%) |
May 25, 2007 | 25.61 | 25.95 | 25.46 | 25.84 | 1,654,764 | +0.24(+0.94%) |
May 24, 2007 | 25.75 | 26.15 | 25.51 | 25.60 | 1,839,250 | -0.02(-0.07%) |
May 23, 2007 | 25.91 | 25.93 | 25.61 | 25.62 | 1,627,757 | -0.29(-1.12%) |
May 22, 2007 | 26.04 | 26.08 | 25.78 | 25.91 | 1,548,667 | -0.13(-0.50%) |
May 21, 2007 | 25.77 | 26.08 | 25.77 | 26.04 | 2,322,562 | +0.19(+0.73%) |
May 18, 2007 | 25.83 | 25.90 | 25.48 | 25.85 | 1,440,114 | +0.14(+0.53%) |
May 17, 2007 | 25.67 | 25.85 | 25.55 | 25.72 | 1,520,082 | -0.07(-0.29%) |
May 16, 2007 | 25.60 | 25.89 | 25.59 | 25.79 | 1,304,626 | +0.32(+1.28%) |
May 15, 2007 | 25.70 | 25.86 | 25.39 | 25.47 | 2,617,266 | -0.39(-1.52%) |
May 14, 2007 | 26.12 | 26.13 | 25.69 | 25.86 | 1,631,615 | -0.26(-0.98%) |
May 11, 2007 | 25.99 | 26.13 | 25.84 | 26.12 | 1,405,918 | +0.24(+0.93%) |
May 10, 2007 | 26.17 | 26.20 | 25.75 | 25.88 | 2,641,823 | -0.29(-1.09%) |
May 09, 2007 | 25.86 | 26.23 | 25.80 | 26.16 | 2,119,838 | +0.14(+0.55%) |
May 08, 2007 | 25.95 | 26.15 | 25.79 | 26.02 | 3,213,602 | +0.07(+0.26%) |
May 07, 2007 | 24.65 | 26.57 | 25.66 | 25.95 | 6,977,946 | +1.31(+5.30%) |
May 04, 2007 | 24.93 | 24.94 | 24.48 | 24.65 | 2,138,595 | +0.32(+1.31%) |
May 03, 2007 | 24.14 | 24.33 | 24.02 | 24.33 | 2,118,610 | +0.19(+0.78%) |
May 02, 2007 | 24.04 | 24.50 | 24.04 | 24.14 | 1,908,117 | +0.15(+0.64%) |
May 01, 2007 | 23.66 | 24.08 | 23.45 | 23.98 | 2,077,048 | +0.33(+1.40%) |
Apr 30, 2007 | 24.19 | 24.21 | 23.65 | 23.65 | 2,083,536 | -0.48(-1.98%) |
Apr 27, 2007 | 23.95 | 24.23 | 23.72 | 24.13 | 2,567,374 | +0.18(+0.76%) |
Apr 26, 2007 | 23.87 | 24.20 | 23.87 | 23.95 | 2,986,863 | +0.26(+1.08%) |
Apr 25, 2007 | 23.55 | 23.74 | 23.48 | 23.69 | 1,957,097 | +0.45(+1.94%) |
Apr 24, 2007 | 23.24 | 23.33 | 23.01 | 23.24 | 1,566,203 | +0.01(+0.02%) |
Apr 23, 2007 | 23.57 | 23.60 | 23.22 | 23.24 | 1,176,713 | -0.29(-1.21%) |
Apr 20, 2007 | 23.31 | 23.54 | 23.29 | 23.52 | 2,135,703 | +0.22(+0.93%) |
Apr 19, 2007 | 23.65 | 23.65 | 23.26 | 23.31 | 2,124,748 | -0.34(-1.45%) |
Apr 18, 2007 | 23.61 | 23.72 | 23.44 | 23.65 | 1,820,310 | +0.02(+0.07%) |
Apr 17, 2007 | 23.44 | 23.74 | 23.34 | 23.63 | 2,542,998 | +0.17(+0.73%) |
Apr 16, 2007 | 23.29 | 23.46 | 23.11 | 23.46 | 2,319,230 | +0.20(+0.86%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.19 | 23.26 | 1,759,576 | +0.03(+0.12%) |
Apr 12, 2007 | 23.33 | 23.36 | 23.06 | 23.23 | 1,901,856 | -0.10(-0.44%) |
Apr 11, 2007 | 23.57 | 23.62 | 23.31 | 23.33 | 1,636,175 | -0.21(-0.90%) |
Apr 10, 2007 | 23.81 | 23.81 | 23.53 | 23.54 | 1,482,553 | -0.31(-1.31%) |
Apr 09, 2007 | 23.98 | 23.99 | 23.80 | 23.86 | 1,324,372 | -0.14(-0.59%) |
Apr 05, 2007 | 23.62 | 24.13 | 23.62 | 24.00 | 2,163,679 | +0.14(+0.57%) |
Apr 04, 2007 | 23.76 | 23.93 | 23.53 | 23.86 | 3,018,243 | +0.14(+0.60%) |
Apr 03, 2007 | 23.49 | 23.86 | 23.41 | 23.72 | 2,459,173 | +0.34(+1.46%) |