Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.84 | 24.95 | 24.35 | 24.64 | 1,063,527 | -0.28(-1.14%) |
Jun 28, 2007 | 24.72 | 25.07 | 24.60 | 24.92 | 1,014,044 | +0.31(+1.26%) |
Jun 27, 2007 | 23.60 | 24.61 | 23.57 | 24.61 | 1,753,459 | +0.85(+3.56%) |
Jun 26, 2007 | 23.63 | 24.00 | 23.45 | 23.77 | 1,891,304 | -0.09(-0.39%) |
Jun 25, 2007 | 24.06 | 24.48 | 23.66 | 23.86 | 1,116,545 | -0.27(-1.14%) |
Jun 22, 2007 | 24.38 | 24.87 | 24.06 | 24.13 | 791,725 | -0.51(-2.07%) |
Jun 21, 2007 | 24.61 | 24.91 | 24.46 | 24.64 | 1,180,519 | -0.04(-0.15%) |
Jun 20, 2007 | 25.48 | 25.48 | 24.68 | 24.68 | 1,479,537 | -0.24(-0.98%) |
Jun 19, 2007 | 24.35 | 24.97 | 23.80 | 24.92 | 3,257,031 | +0.44(+1.80%) |
Jun 18, 2007 | 24.77 | 24.89 | 24.16 | 24.48 | 2,355,029 | -0.50(-2.00%) |
Jun 15, 2007 | 25.60 | 25.73 | 23.84 | 24.98 | 9,896,922 | -0.97(-3.74%) |
Jun 14, 2007 | 25.94 | 26.03 | 25.81 | 25.95 | 900,234 | +0.01(+0.03%) |
Jun 13, 2007 | 25.72 | 26.01 | 25.72 | 25.94 | 677,914 | +0.44(+1.72%) |
Jun 12, 2007 | 25.49 | 25.91 | 25.16 | 25.51 | 1,295,743 | +0.02(+0.07%) |
Jun 11, 2007 | 24.79 | 25.58 | 24.73 | 25.49 | 977,286 | +0.70(+2.83%) |
Jun 08, 2007 | 25.06 | 25.12 | 24.60 | 24.79 | 1,169,915 | -0.16(-0.66%) |
Jun 07, 2007 | 25.21 | 25.37 | 24.84 | 24.95 | 978,699 | -0.26(-1.02%) |
Jun 06, 2007 | 25.28 | 25.35 | 25.17 | 25.21 | 829,191 | -0.31(-1.22%) |
Jun 05, 2007 | 25.53 | 26.02 | 25.47 | 25.52 | 986,475 | -0.46(-1.75%) |
Jun 04, 2007 | 26.05 | 26.05 | 25.82 | 25.98 | 410,354 | -0.05(-0.20%) |
Jun 01, 2007 | 25.87 | 26.06 | 25.84 | 26.03 | 510,026 | +0.16(+0.63%) |
May 31, 2007 | 25.42 | 26.04 | 25.42 | 25.86 | 492,707 | +0.33(+1.30%) |
May 30, 2007 | 25.21 | 25.66 | 25.12 | 25.53 | 741,889 | +0.32(+1.28%) |
May 29, 2007 | 24.91 | 25.48 | 24.91 | 25.21 | 637,639 | -0.08(-0.32%) |
May 25, 2007 | 25.18 | 25.55 | 25.18 | 25.29 | 553,500 | +0.10(+0.42%) |
May 24, 2007 | 25.66 | 25.68 | 25.05 | 25.19 | 747,190 | -0.38(-1.47%) |
May 23, 2007 | 25.55 | 25.89 | 25.55 | 25.56 | 831,311 | +0.06(+0.23%) |
May 22, 2007 | 25.52 | 25.71 | 25.44 | 25.50 | 809,397 | -0.05(-0.20%) |
May 21, 2007 | 25.47 | 25.82 | 25.47 | 25.55 | 1,085,441 | +0.11(+0.42%) |
May 18, 2007 | 25.32 | 25.48 | 25.04 | 25.45 | 1,067,945 | +0.58(+2.34%) |
May 17, 2007 | 24.54 | 24.89 | 24.54 | 24.86 | 993,544 | +0.33(+1.33%) |
May 16, 2007 | 24.84 | 24.86 | 24.20 | 24.54 | 2,081,107 | -0.35(-1.42%) |
May 15, 2007 | 25.08 | 25.46 | 24.76 | 24.89 | 771,225 | -0.30(-1.20%) |
May 14, 2007 | 25.41 | 25.44 | 25.16 | 25.19 | 656,001 | -0.14(-0.57%) |
May 11, 2007 | 25.02 | 25.41 | 25.01 | 25.34 | 747,544 | +0.17(+0.69%) |
May 10, 2007 | 25.02 | 25.71 | 25.02 | 25.17 | 1,500,037 | -0.39(-1.53%) |
May 09, 2007 | 25.55 | 25.66 | 25.41 | 25.56 | 872,311 | -0.15(-0.57%) |
May 08, 2007 | 25.89 | 25.91 | 25.50 | 25.70 | 845,096 | -0.44(-1.70%) |
May 07, 2007 | 26.12 | 26.25 | 25.96 | 26.15 | 629,139 | +0.04(+0.16%) |
May 04, 2007 | 26.26 | 26.33 | 26.02 | 26.11 | 1,074,131 | +0.01(+0.05%) |
May 03, 2007 | 25.92 | 26.30 | 25.82 | 26.09 | 698,768 | -0.02(-0.06%) |
May 02, 2007 | 25.81 | 26.11 | 25.73 | 26.11 | 763,096 | +0.55(+2.14%) |
May 01, 2007 | 25.53 | 25.73 | 25.21 | 25.56 | 742,596 | -0.17(-0.67%) |
Apr 30, 2007 | 25.77 | 25.97 | 25.50 | 25.73 | 656,725 | -0.22(-0.84%) |
Apr 27, 2007 | 26.09 | 26.24 | 25.64 | 25.95 | 836,966 | -0.18(-0.70%) |
Apr 26, 2007 | 25.82 | 26.74 | 25.27 | 26.14 | 1,532,200 | -0.17(-0.65%) |
Apr 25, 2007 | 26.38 | 26.78 | 26.09 | 26.31 | 1,518,416 | +0.07(+0.25%) |
Apr 24, 2007 | 26.67 | 26.67 | 26.08 | 26.24 | 736,587 | -0.24(-0.91%) |
Apr 23, 2007 | 26.40 | 26.86 | 26.40 | 26.48 | 445,345 | -0.06(-0.21%) |
Apr 20, 2007 | 26.37 | 26.57 | 26.24 | 26.54 | 359,104 | +0.28(+1.06%) |
Apr 19, 2007 | 26.03 | 26.40 | 26.00 | 26.26 | 328,000 | -0.12(-0.47%) |
Apr 18, 2007 | 26.43 | 26.63 | 26.26 | 26.39 | 711,846 | +0.10(+0.39%) |
Apr 17, 2007 | 26.13 | 26.42 | 26.12 | 26.28 | 605,811 | -0.12(-0.45%) |
Apr 16, 2007 | 26.09 | 26.47 | 26.07 | 26.40 | 575,414 | +0.21(+0.82%) |
Apr 13, 2007 | 26.39 | 26.54 | 26.16 | 26.19 | 1,044,088 | -0.14(-0.54%) |
Apr 12, 2007 | 26.03 | 26.33 | 25.98 | 26.33 | 739,061 | +0.17(+0.65%) |
Apr 11, 2007 | 25.92 | 26.35 | 25.80 | 26.16 | 966,329 | +0.35(+1.37%) |
Apr 10, 2007 | 25.76 | 25.96 | 25.71 | 25.81 | 579,302 | +0.05(+0.19%) |
Apr 09, 2007 | 25.60 | 25.87 | 25.60 | 25.76 | 567,992 | +0.21(+0.82%) |
Apr 05, 2007 | 25.86 | 25.86 | 25.41 | 25.55 | 786,777 | -0.30(-1.16%) |
Apr 04, 2007 | 25.60 | 25.85 | 25.44 | 25.85 | 752,846 | +0.46(+1.79%) |
Apr 03, 2007 | 25.04 | 25.48 | 24.93 | 25.39 | 825,656 | +0.36(+1.44%) |