Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.25 | 24.70 | 23.88 | 24.03 | 21,405,804 | -0.08(-0.31%) |
Jun 28, 2007 | 24.14 | 24.35 | 23.94 | 24.10 | 13,608,142 | -0.03(-0.14%) |
Jun 27, 2007 | 23.78 | 24.17 | 23.70 | 24.14 | 19,801,918 | +0.18(+0.77%) |
Jun 26, 2007 | 23.99 | 24.20 | 23.92 | 23.95 | 16,628,856 | -0.01(-0.06%) |
Jun 25, 2007 | 23.93 | 24.19 | 23.89 | 23.97 | 21,752,218 | +0.04(+0.17%) |
Jun 22, 2007 | 24.23 | 24.30 | 23.92 | 23.93 | 26,606,256 | -0.42(-1.71%) |
Jun 21, 2007 | 24.38 | 24.45 | 24.14 | 24.34 | 13,888,534 | -0.03(-0.14%) |
Jun 20, 2007 | 24.90 | 24.91 | 24.37 | 24.38 | 17,537,028 | -0.48(-1.92%) |
Jun 19, 2007 | 24.70 | 24.90 | 24.62 | 24.86 | 14,679,055 | +0.16(+0.66%) |
Jun 18, 2007 | 24.68 | 24.77 | 24.53 | 24.69 | 12,109,280 | +0.12(+0.47%) |
Jun 15, 2007 | 24.60 | 24.92 | 24.56 | 24.58 | 19,803,968 | +0.05(+0.22%) |
Jun 14, 2007 | 24.22 | 24.66 | 24.19 | 24.52 | 11,429,256 | -0.03(-0.14%) |
Jun 13, 2007 | 24.12 | 24.58 | 24.06 | 24.55 | 15,978,945 | +0.52(+2.16%) |
Jun 12, 2007 | 24.12 | 24.36 | 24.01 | 24.04 | 17,858,890 | -0.20(-0.85%) |
Jun 11, 2007 | 24.10 | 24.38 | 24.06 | 24.24 | 10,209,169 | +0.10(+0.40%) |
Jun 08, 2007 | 23.95 | 24.17 | 23.94 | 24.14 | 15,598,883 | +0.19(+0.80%) |
Jun 07, 2007 | 24.32 | 24.41 | 23.94 | 23.95 | 18,238,350 | -0.36(-1.49%) |
Jun 06, 2007 | 24.53 | 24.49 | 24.25 | 24.32 | 16,909,612 | -0.22(-0.89%) |
Jun 05, 2007 | 24.67 | 24.70 | 24.42 | 24.53 | 19,431,456 | -0.20(-0.80%) |
Jun 04, 2007 | 24.87 | 24.87 | 24.69 | 24.73 | 10,968,715 | -0.14(-0.55%) |
Jun 01, 2007 | 24.66 | 24.92 | 24.63 | 24.87 | 14,433,115 | +0.21(+0.86%) |
May 31, 2007 | 24.72 | 24.80 | 24.59 | 24.66 | 14,950,793 | -0.10(-0.39%) |
May 30, 2007 | 24.70 | 24.77 | 24.56 | 24.75 | 14,350,752 | +0.05(+0.22%) |
May 29, 2007 | 24.70 | 24.80 | 24.62 | 24.70 | 14,135,154 | +0.01(+0.06%) |
May 25, 2007 | 24.62 | 24.69 | 24.53 | 24.68 | 11,295,267 | +0.06(+0.25%) |
May 24, 2007 | 24.66 | 24.88 | 24.59 | 24.62 | 21,375,612 | -0.03(-0.14%) |
May 23, 2007 | 24.60 | 24.73 | 24.53 | 24.66 | 21,252,810 | +0.06(+0.25%) |
May 22, 2007 | 24.77 | 24.81 | 24.58 | 24.60 | 18,682,764 | -0.21(-0.85%) |
May 21, 2007 | 24.88 | 24.93 | 24.68 | 24.81 | 22,549,006 | -0.08(-0.30%) |
May 18, 2007 | 24.80 | 24.90 | 24.79 | 24.88 | 17,170,914 | +0.12(+0.50%) |
May 17, 2007 | 24.63 | 24.80 | 24.60 | 24.76 | 13,841,288 | +0.01(+0.06%) |
May 16, 2007 | 24.37 | 24.75 | 24.21 | 24.75 | 20,214,740 | +0.55(+2.29%) |
May 15, 2007 | 24.22 | 24.49 | 24.12 | 24.19 | 17,177,726 | +0.08(+0.31%) |
May 14, 2007 | 24.27 | 24.46 | 24.08 | 24.12 | 17,679,414 | -0.15(-0.62%) |
May 11, 2007 | 24.27 | 24.46 | 24.20 | 24.27 | 19,807,152 | +0.08(+0.34%) |
May 10, 2007 | 24.62 | 24.62 | 24.19 | 24.19 | 17,277,908 | -0.49(-1.97%) |
May 09, 2007 | 24.42 | 24.75 | 24.40 | 24.67 | 16,375,005 | +0.20(+0.84%) |
May 08, 2007 | 24.51 | 24.64 | 24.41 | 24.47 | 13,735,204 | -0.18(-0.72%) |
May 07, 2007 | 24.54 | 24.71 | 24.53 | 24.64 | 12,278,542 | +0.10(+0.42%) |
May 04, 2007 | 24.57 | 24.66 | 24.42 | 24.54 | 11,860,540 | +0.05(+0.22%) |
May 03, 2007 | 24.40 | 24.58 | 24.39 | 24.49 | 9,149,090 | +0.10(+0.42%) |
May 02, 2007 | 24.43 | 24.55 | 24.35 | 24.38 | 12,047,946 | -0.24(-0.97%) |
May 01, 2007 | 24.62 | 24.70 | 24.40 | 24.62 | 15,042,762 | +0.10(+0.42%) |
Apr 30, 2007 | 24.70 | 24.75 | 24.50 | 24.52 | 28,238,068 | -0.03(-0.14%) |
Apr 27, 2007 | 24.58 | 24.65 | 24.46 | 24.55 | 12,722,946 | -0.09(-0.36%) |
Apr 26, 2007 | 24.28 | 24.84 | 24.28 | 24.64 | 22,054,962 | -0.14(-0.58%) |
Apr 25, 2007 | 24.48 | 24.82 | 24.48 | 24.79 | 25,503,538 | +0.34(+1.40%) |
Apr 24, 2007 | 24.56 | 24.60 | 24.32 | 24.45 | 17,076,780 | -0.16(-0.67%) |
Apr 23, 2007 | 24.85 | 24.88 | 24.60 | 24.61 | 13,679,967 | -0.19(-0.77%) |
Apr 20, 2007 | 24.88 | 24.93 | 24.61 | 24.80 | 30,260,926 | +0.11(+0.44%) |
Apr 19, 2007 | 24.49 | 24.75 | 24.32 | 24.69 | 17,184,132 | +0.13(+0.53%) |
Apr 18, 2007 | 24.19 | 24.65 | 24.01 | 24.56 | 25,192,524 | +0.48(+1.99%) |
Apr 17, 2007 | 24.38 | 24.49 | 23.97 | 24.08 | 22,233,296 | -0.18(-0.73%) |
Apr 16, 2007 | 23.78 | 24.26 | 23.71 | 24.26 | 24,031,434 | +0.60(+2.54%) |
Apr 13, 2007 | 23.33 | 23.73 | 23.30 | 23.66 | 16,616,910 | +0.20(+0.84%) |
Apr 12, 2007 | 23.35 | 23.52 | 23.25 | 23.46 | 19,112,978 | +0.12(+0.50%) |
Apr 11, 2007 | 23.52 | 23.60 | 23.35 | 23.35 | 23,855,572 | -0.16(-0.70%) |
Apr 10, 2007 | 23.50 | 23.56 | 23.43 | 23.51 | 15,889,898 | +0.03(+0.12%) |
Apr 09, 2007 | 23.51 | 23.52 | 23.38 | 23.48 | 15,206,724 | -0.05(-0.20%) |
Apr 05, 2007 | 23.37 | 23.56 | 23.36 | 23.53 | 13,078,154 | +0.07(+0.29%) |
Apr 04, 2007 | 23.61 | 23.61 | 23.43 | 23.46 | 12,856,555 | -0.12(-0.49%) |
Apr 03, 2007 | 23.30 | 23.61 | 23.30 | 23.58 | 16,462,030 | +0.34(+1.47%) |