Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.57 | 27.88 | 27.36 | 27.57 | 3,652,031 | -0.26(-0.94%) |
Jun 28, 2007 | 27.65 | 27.87 | 27.27 | 27.84 | 3,427,342 | +0.28(+1.00%) |
Jun 27, 2007 | 27.35 | 27.68 | 26.90 | 27.56 | 8,240,690 | -0.15(-0.54%) |
Jun 26, 2007 | 28.62 | 28.71 | 27.66 | 27.71 | 3,849,829 | -0.83(-2.91%) |
Jun 25, 2007 | 28.84 | 28.95 | 28.39 | 28.54 | 2,541,198 | -0.36(-1.24%) |
Jun 22, 2007 | 28.72 | 29.08 | 28.49 | 28.90 | 8,323,794 | -0.21(-0.72%) |
Jun 21, 2007 | 28.31 | 29.15 | 28.13 | 29.11 | 3,368,729 | +0.53(+1.86%) |
Jun 20, 2007 | 29.21 | 29.43 | 28.47 | 28.57 | 4,922,681 | -0.48(-1.65%) |
Jun 19, 2007 | 29.52 | 29.52 | 28.93 | 29.05 | 8,971,899 | -1.37(-4.52%) |
Jun 18, 2007 | 30.60 | 30.91 | 30.31 | 30.43 | 2,277,802 | -0.07(-0.25%) |
Jun 15, 2007 | 29.70 | 30.68 | 29.62 | 30.50 | 5,379,285 | +1.02(+3.45%) |
Jun 14, 2007 | 29.52 | 29.85 | 29.46 | 29.49 | 3,865,345 | +0.01(+0.05%) |
Jun 13, 2007 | 29.19 | 29.52 | 28.90 | 29.47 | 2,047,492 | +0.49(+1.70%) |
Jun 12, 2007 | 29.48 | 29.48 | 28.87 | 28.98 | 3,062,273 | -0.57(-1.92%) |
Jun 11, 2007 | 29.20 | 29.55 | 28.96 | 29.55 | 3,557,272 | +0.34(+1.18%) |
Jun 08, 2007 | 28.39 | 29.20 | 27.65 | 29.20 | 5,574,533 | +0.71(+2.49%) |
Jun 07, 2007 | 29.25 | 29.70 | 28.04 | 28.49 | 7,520,918 | -0.80(-2.73%) |
Jun 06, 2007 | 29.89 | 29.89 | 29.16 | 29.29 | 3,836,774 | -0.66(-2.20%) |
Jun 05, 2007 | 29.74 | 29.97 | 29.40 | 29.95 | 4,495,413 | +0.13(+0.45%) |
Jun 04, 2007 | 29.52 | 29.82 | 29.16 | 29.82 | 4,363,836 | +0.13(+0.45%) |
Jun 01, 2007 | 29.28 | 29.74 | 29.25 | 29.68 | 5,591,662 | +0.63(+2.16%) |
May 31, 2007 | 28.84 | 29.74 | 28.84 | 29.05 | 11,312,969 | +0.19(+0.67%) |
May 30, 2007 | 27.09 | 28.91 | 26.79 | 28.86 | 10,854,923 | +1.51(+5.52%) |
May 29, 2007 | 26.86 | 27.45 | 26.75 | 27.35 | 5,795,207 | +0.87(+3.27%) |
May 25, 2007 | 26.20 | 26.59 | 26.06 | 26.48 | 3,507,435 | +0.43(+1.66%) |
May 24, 2007 | 26.31 | 26.65 | 25.88 | 26.05 | 4,749,915 | -0.35(-1.33%) |
May 23, 2007 | 26.68 | 26.72 | 26.26 | 26.40 | 3,339,253 | -0.18(-0.67%) |
May 22, 2007 | 26.57 | 26.65 | 26.27 | 26.58 | 3,004,796 | +0.17(+0.65%) |
May 21, 2007 | 26.34 | 26.58 | 26.13 | 26.41 | 3,839,918 | +0.16(+0.63%) |
May 18, 2007 | 26.34 | 26.40 | 25.99 | 26.24 | 3,093,186 | +0.26(+1.01%) |
May 17, 2007 | 25.92 | 26.13 | 25.56 | 25.98 | 3,457,092 | +0.07(+0.26%) |
May 16, 2007 | 25.44 | 25.94 | 25.26 | 25.91 | 4,739,477 | +0.58(+2.30%) |
May 15, 2007 | 25.33 | 25.70 | 25.18 | 25.33 | 3,358,220 | -0.10(-0.38%) |
May 14, 2007 | 25.77 | 25.83 | 25.36 | 25.43 | 2,383,121 | -0.34(-1.33%) |
May 11, 2007 | 25.67 | 25.89 | 25.56 | 25.77 | 2,329,257 | +0.35(+1.38%) |
May 10, 2007 | 25.74 | 25.88 | 25.29 | 25.42 | 3,565,581 | -0.46(-1.76%) |
May 09, 2007 | 25.41 | 26.00 | 25.35 | 25.88 | 3,135,222 | +0.40(+1.58%) |
May 08, 2007 | 25.52 | 25.81 | 25.14 | 25.47 | 3,684,523 | -0.61(-2.32%) |
May 07, 2007 | 26.36 | 26.90 | 26.05 | 26.08 | 4,587,588 | +0.04(+0.17%) |
May 04, 2007 | 25.41 | 26.11 | 25.41 | 26.03 | 7,696,030 | +0.72(+2.86%) |
May 03, 2007 | 24.51 | 25.59 | 24.47 | 25.31 | 8,342,529 | +0.94(+3.86%) |
May 02, 2007 | 24.14 | 24.56 | 24.14 | 24.37 | 4,654,366 | +0.24(+0.99%) |
May 01, 2007 | 24.03 | 24.28 | 23.89 | 24.13 | 6,633,475 | -0.16(-0.65%) |
Apr 30, 2007 | 24.47 | 24.67 | 24.23 | 24.29 | 3,398,148 | -0.19(-0.76%) |
Apr 27, 2007 | 24.46 | 24.71 | 24.02 | 24.47 | 5,882,460 | -0.23(-0.94%) |
Apr 26, 2007 | 24.90 | 25.11 | 24.53 | 24.70 | 4,544,095 | -0.17(-0.69%) |
Apr 25, 2007 | 24.99 | 25.22 | 24.76 | 24.88 | 5,348,098 | -0.12(-0.48%) |
Apr 24, 2007 | 25.59 | 25.62 | 24.85 | 25.00 | 7,500,648 | -0.78(-3.04%) |
Apr 23, 2007 | 25.84 | 25.97 | 25.68 | 25.78 | 2,319,421 | -0.09(-0.35%) |
Apr 20, 2007 | 26.06 | 26.08 | 25.61 | 25.87 | 3,185,925 | +0.28(+1.11%) |
Apr 19, 2007 | 25.23 | 25.60 | 24.92 | 25.59 | 5,522,337 | +0.04(+0.15%) |
Apr 18, 2007 | 25.63 | 25.86 | 25.34 | 25.55 | 5,235,103 | -0.34(-1.33%) |
Apr 17, 2007 | 26.19 | 26.19 | 25.49 | 25.89 | 4,286,888 | -0.20(-0.77%) |
Apr 16, 2007 | 26.17 | 26.24 | 25.90 | 26.09 | 3,752,318 | +0.10(+0.37%) |
Apr 13, 2007 | 26.16 | 26.29 | 25.83 | 26.00 | 2,904,268 | -0.16(-0.60%) |
Apr 12, 2007 | 25.65 | 26.36 | 25.53 | 26.15 | 4,130,304 | +0.21(+0.81%) |
Apr 11, 2007 | 26.48 | 26.54 | 25.74 | 25.94 | 5,650,009 | -0.45(-1.70%) |
Apr 10, 2007 | 25.22 | 26.89 | 25.23 | 26.39 | 14,861,824 | +1.49(+5.97%) |
Apr 09, 2007 | 24.90 | 25.11 | 24.63 | 24.91 | 5,176,677 | +0.25(+1.03%) |
Apr 05, 2007 | 24.41 | 24.80 | 24.35 | 24.65 | 2,876,469 | +0.25(+1.04%) |
Apr 04, 2007 | 24.68 | 24.73 | 24.32 | 24.40 | 7,713,025 | -0.44(-1.78%) |
Apr 03, 2007 | 24.59 | 25.05 | 24.59 | 24.84 | 6,002,767 | +0.29(+1.19%) |