Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.90 | 27.82 | 26.90 | 27.21 | 12,183,886 | +0.23(+0.84%) |
Jun 28, 2007 | 27.61 | 27.88 | 26.77 | 26.99 | 9,531,850 | -0.53(-1.91%) |
Jun 27, 2007 | 26.66 | 27.53 | 26.57 | 27.51 | 8,999,326 | +0.45(+1.65%) |
Jun 26, 2007 | 27.75 | 28.36 | 26.89 | 27.06 | 9,533,662 | -0.66(-2.38%) |
Jun 25, 2007 | 28.01 | 28.12 | 27.44 | 27.72 | 13,444,165 | -0.82(-2.86%) |
Jun 22, 2007 | 29.09 | 29.28 | 28.08 | 28.54 | 9,394,760 | -0.85(-2.89%) |
Jun 21, 2007 | 28.60 | 29.42 | 28.70 | 29.39 | 5,952,510 | +0.79(+2.76%) |
Jun 20, 2007 | 29.69 | 29.95 | 28.54 | 28.60 | 6,762,163 | -0.99(-3.36%) |
Jun 19, 2007 | 29.78 | 29.85 | 29.53 | 29.59 | 4,892,823 | -0.30(-1.01%) |
Jun 18, 2007 | 30.32 | 30.35 | 29.84 | 29.90 | 4,552,674 | -0.09(-0.29%) |
Jun 15, 2007 | 29.91 | 30.07 | 29.55 | 29.98 | 6,428,726 | +0.18(+0.60%) |
Jun 14, 2007 | 28.91 | 29.89 | 28.88 | 29.80 | 8,070,137 | +0.95(+3.31%) |
Jun 13, 2007 | 28.35 | 28.93 | 28.33 | 28.85 | 5,373,917 | +0.61(+2.16%) |
Jun 12, 2007 | 28.18 | 28.77 | 27.96 | 28.24 | 6,012,333 | +0.06(+0.20%) |
Jun 11, 2007 | 28.05 | 28.45 | 27.87 | 28.18 | 3,828,617 | +0.12(+0.42%) |
Jun 08, 2007 | 27.62 | 28.08 | 27.34 | 28.06 | 5,429,130 | +0.17(+0.60%) |
Jun 07, 2007 | 28.34 | 28.89 | 27.81 | 27.90 | 6,666,320 | -0.58(-2.03%) |
Jun 06, 2007 | 29.49 | 29.49 | 28.31 | 28.47 | 5,634,470 | -0.56(-1.92%) |
Jun 05, 2007 | 29.13 | 29.31 | 28.90 | 29.03 | 5,095,516 | -0.36(-1.23%) |
Jun 04, 2007 | 28.54 | 29.46 | 28.50 | 29.39 | 4,970,316 | +0.66(+2.29%) |
Jun 01, 2007 | 28.65 | 29.15 | 28.66 | 28.73 | 6,574,236 | +0.09(+0.31%) |
May 31, 2007 | 29.17 | 29.24 | 28.59 | 28.64 | 5,739,666 | -0.31(-1.06%) |
May 30, 2007 | 28.87 | 29.00 | 28.08 | 28.95 | 5,728,294 | +0.70(+2.49%) |
May 29, 2007 | 28.54 | 28.57 | 27.92 | 28.25 | 5,059,541 | -0.29(-1.02%) |
May 25, 2007 | 28.61 | 28.76 | 28.21 | 28.54 | 5,731,516 | +0.29(+1.04%) |
May 24, 2007 | 29.42 | 29.46 | 28.11 | 28.24 | 5,761,316 | -0.63(-2.19%) |
May 23, 2007 | 28.83 | 29.48 | 28.78 | 28.88 | 5,287,739 | -0.00(-0.01%) |
May 22, 2007 | 29.25 | 29.44 | 28.82 | 28.88 | 4,455,489 | -0.37(-1.27%) |
May 21, 2007 | 29.33 | 29.50 | 28.99 | 29.25 | 6,850,567 | +0.02(+0.08%) |
May 18, 2007 | 28.14 | 29.27 | 28.14 | 29.23 | 6,366,283 | +0.66(+2.31%) |
May 17, 2007 | 28.23 | 28.80 | 27.86 | 28.57 | 6,780,411 | +0.39(+1.39%) |
May 16, 2007 | 28.33 | 28.42 | 27.80 | 28.18 | 6,717,122 | -0.06(-0.20%) |
May 15, 2007 | 28.61 | 28.78 | 28.14 | 28.23 | 5,583,268 | -0.49(-1.70%) |
May 14, 2007 | 28.28 | 28.92 | 28.33 | 28.72 | 6,368,858 | +0.45(+1.58%) |
May 11, 2007 | 28.14 | 28.31 | 27.79 | 28.28 | 5,241,294 | +0.51(+1.84%) |
May 10, 2007 | 28.21 | 28.45 | 27.68 | 27.77 | 5,194,782 | -0.52(-1.84%) |
May 09, 2007 | 28.57 | 28.64 | 28.04 | 28.29 | 6,535,039 | -0.30(-1.06%) |
May 08, 2007 | 28.73 | 28.61 | 27.91 | 28.59 | 7,138,286 | -0.14(-0.49%) |
May 07, 2007 | 28.54 | 28.86 | 28.48 | 28.73 | 4,199,038 | +0.08(+0.27%) |
May 04, 2007 | 29.10 | 29.30 | 28.55 | 28.65 | 5,124,994 | -0.41(-1.41%) |
May 03, 2007 | 28.83 | 29.11 | 28.53 | 29.06 | 7,892,090 | +0.23(+0.79%) |
May 02, 2007 | 28.28 | 28.90 | 28.20 | 28.83 | 6,269,740 | +0.61(+2.15%) |
May 01, 2007 | 27.84 | 28.80 | 27.49 | 28.23 | 14,802,979 | +0.87(+3.19%) |
Apr 30, 2007 | 27.61 | 28.02 | 27.36 | 27.36 | 5,850,237 | -0.30(-1.09%) |
Apr 27, 2007 | 27.62 | 27.93 | 27.49 | 27.66 | 4,860,752 | -0.09(-0.34%) |
Apr 26, 2007 | 27.90 | 27.94 | 27.47 | 27.75 | 6,151,192 | -0.34(-1.19%) |
Apr 25, 2007 | 27.84 | 28.36 | 27.79 | 28.09 | 5,776,360 | +0.38(+1.36%) |
Apr 24, 2007 | 27.70 | 27.83 | 27.54 | 27.71 | 4,683,045 | +0.07(+0.24%) |
Apr 23, 2007 | 27.14 | 27.77 | 27.12 | 27.64 | 4,173,998 | +0.09(+0.31%) |
Apr 20, 2007 | 27.41 | 27.70 | 27.19 | 27.56 | 8,251,270 | +0.19(+0.68%) |
Apr 19, 2007 | 27.71 | 27.71 | 27.21 | 27.37 | 6,641,404 | -0.44(-1.57%) |
Apr 18, 2007 | 28.15 | 28.15 | 27.75 | 27.81 | 8,504,607 | -0.47(-1.66%) |
Apr 17, 2007 | 28.87 | 28.95 | 28.15 | 28.28 | 7,842,179 | -0.54(-1.86%) |
Apr 16, 2007 | 28.62 | 28.85 | 28.16 | 28.81 | 5,732,211 | +0.14(+0.48%) |
Apr 13, 2007 | 28.67 | 28.90 | 28.50 | 28.67 | 5,056,988 | -0.07(-0.23%) |
Apr 12, 2007 | 28.24 | 28.74 | 28.06 | 28.74 | 5,120,601 | +0.73(+2.59%) |
Apr 11, 2007 | 27.63 | 28.38 | 27.63 | 28.01 | 4,989,723 | -0.26(-0.92%) |
Apr 10, 2007 | 27.79 | 28.33 | 27.73 | 28.28 | 6,083,726 | +0.57(+2.04%) |
Apr 09, 2007 | 27.88 | 28.26 | 27.60 | 27.71 | 5,658,288 | -0.13(-0.48%) |
Apr 05, 2007 | 27.58 | 27.90 | 27.45 | 27.84 | 6,643,605 | +0.22(+0.81%) |
Apr 04, 2007 | 27.02 | 27.73 | 26.92 | 27.62 | 8,419,825 | +0.40(+1.48%) |
Apr 03, 2007 | 26.73 | 27.22 | 26.50 | 27.22 | 4,913,495 | +0.18(+0.65%) |