Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.50 | 24.51 | 24.49 | 24.51 | 1,068,709 | +0.01(+0.04%) |
Jun 28, 2007 | 24.51 | 24.51 | 24.49 | 24.50 | 810,798 | +0.00(+0.00%) |
Jun 27, 2007 | 24.43 | 24.54 | 24.40 | 24.50 | 1,519,615 | +0.03(+0.13%) |
Jun 26, 2007 | 24.42 | 24.48 | 24.42 | 24.47 | 794,788 | +0.03(+0.11%) |
Jun 25, 2007 | 24.42 | 24.47 | 24.42 | 24.44 | 1,768,509 | -0.00(-0.02%) |
Jun 22, 2007 | 24.45 | 24.48 | 24.44 | 24.45 | 961,027 | -0.02(-0.07%) |
Jun 21, 2007 | 24.44 | 24.47 | 24.44 | 24.47 | 1,285,609 | +0.03(+0.13%) |
Jun 20, 2007 | 24.45 | 24.48 | 24.44 | 24.44 | 1,088,228 | -0.01(-0.06%) |
Jun 19, 2007 | 24.45 | 24.46 | 24.44 | 24.45 | 1,009,275 | +0.01(+0.04%) |
Jun 18, 2007 | 24.45 | 24.48 | 24.44 | 24.44 | 796,323 | +0.00(+0.00%) |
Jun 15, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 832,510 | +0.00(+0.00%) |
Jun 14, 2007 | 24.45 | 24.46 | 24.44 | 24.44 | 885,364 | -0.01(-0.06%) |
Jun 13, 2007 | 24.45 | 24.48 | 24.44 | 24.45 | 1,482,552 | +0.00(+0.00%) |
Jun 12, 2007 | 24.44 | 24.49 | 24.44 | 24.45 | 823,298 | -0.03(-0.13%) |
Jun 11, 2007 | 24.45 | 24.56 | 24.45 | 24.49 | 457,266 | +0.03(+0.13%) |
Jun 08, 2007 | 24.45 | 24.46 | 24.44 | 24.45 | 2,380,855 | +0.00(+0.00%) |
Jun 07, 2007 | 24.42 | 24.52 | 24.42 | 24.45 | 861,459 | +0.03(+0.13%) |
Jun 06, 2007 | 24.42 | 24.45 | 24.40 | 24.42 | 710,572 | +0.01(+0.04%) |
Jun 05, 2007 | 24.42 | 24.46 | 24.39 | 24.41 | 591,485 | -0.03(-0.11%) |
Jun 04, 2007 | 24.39 | 24.49 | 24.39 | 24.44 | 1,657,782 | +0.05(+0.19%) |
Jun 01, 2007 | 24.38 | 24.44 | 24.38 | 24.39 | 339,934 | -0.00(-0.02%) |
May 31, 2007 | 24.39 | 24.41 | 24.36 | 24.40 | 1,072,437 | +0.01(+0.06%) |
May 30, 2007 | 24.35 | 24.39 | 24.34 | 24.39 | 695,878 | +0.05(+0.19%) |
May 29, 2007 | 24.34 | 24.42 | 24.33 | 24.34 | 678,552 | +0.02(+0.09%) |
May 25, 2007 | 24.31 | 24.34 | 24.31 | 24.32 | 266,245 | +0.00(+0.02%) |
May 24, 2007 | 24.34 | 24.34 | 24.30 | 24.31 | 902,909 | -0.00(-0.02%) |
May 23, 2007 | 24.33 | 24.35 | 24.32 | 24.32 | 1,092,175 | -0.01(-0.06%) |
May 22, 2007 | 24.33 | 24.35 | 24.33 | 24.33 | 949,184 | -0.00(-0.02%) |
May 21, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 626,356 | +0.00(+0.02%) |
May 18, 2007 | 24.33 | 24.35 | 24.32 | 24.33 | 1,523,563 | -0.01(-0.04%) |
May 17, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 2,932,646 | +0.02(+0.07%) |
May 16, 2007 | 24.32 | 24.34 | 24.30 | 24.32 | 1,923,150 | +0.02(+0.08%) |
May 15, 2007 | 24.31 | 24.33 | 24.30 | 24.30 | 1,098,097 | -0.01(-0.04%) |
May 14, 2007 | 24.30 | 24.33 | 24.30 | 24.31 | 1,740,244 | +0.00(+0.00%) |
May 11, 2007 | 24.32 | 24.32 | 24.30 | 24.31 | 1,298,548 | +0.01(+0.04%) |
May 10, 2007 | 24.29 | 24.32 | 24.29 | 24.30 | 536,876 | +0.02(+0.07%) |
May 09, 2007 | 24.29 | 24.31 | 24.26 | 24.29 | 755,312 | +0.00(+0.02%) |
May 08, 2007 | 24.28 | 24.34 | 24.28 | 24.28 | 3,495,621 | +0.00(+0.00%) |
May 07, 2007 | 24.26 | 24.29 | 24.26 | 24.28 | 291,466 | +0.02(+0.09%) |
May 04, 2007 | 24.26 | 24.27 | 24.25 | 24.26 | 1,216,745 | +0.01(+0.04%) |
May 03, 2007 | 24.24 | 24.33 | 24.23 | 24.25 | 420,279 | +0.00(+0.00%) |
May 02, 2007 | 24.24 | 24.26 | 24.23 | 24.25 | 603,986 | +0.00(+0.00%) |
May 01, 2007 | 24.23 | 24.25 | 24.23 | 24.25 | 3,227,401 | +0.02(+0.08%) |
Apr 30, 2007 | 24.24 | 24.26 | 24.22 | 24.23 | 1,463,910 | +0.02(+0.08%) |
Apr 27, 2007 | 24.24 | 24.27 | 24.21 | 24.21 | 352,307 | -0.02(-0.09%) |
Apr 26, 2007 | 24.22 | 24.24 | 24.22 | 24.23 | 596,091 | +0.01(+0.06%) |
Apr 25, 2007 | 24.24 | 24.26 | 24.20 | 24.22 | 2,867,729 | -0.02(-0.08%) |
Apr 24, 2007 | 24.10 | 24.26 | 24.10 | 24.24 | 4,073,728 | +0.14(+0.59%) |
Apr 23, 2007 | 24.13 | 24.15 | 24.09 | 24.10 | 1,931,703 | -0.04(-0.15%) |
Apr 20, 2007 | 24.11 | 24.15 | 24.09 | 24.13 | 2,710,695 | +0.02(+0.08%) |
Apr 19, 2007 | 24.08 | 24.13 | 24.06 | 24.12 | 650,667 | +0.03(+0.11%) |
Apr 18, 2007 | 24.05 | 24.11 | 24.05 | 24.09 | 2,340,941 | +0.03(+0.13%) |
Apr 17, 2007 | 24.06 | 24.09 | 24.04 | 24.06 | 1,951,222 | -0.02(-0.08%) |
Apr 16, 2007 | 24.08 | 24.10 | 24.05 | 24.08 | 2,331,743 | +0.00(+0.02%) |
Apr 13, 2007 | 24.11 | 24.13 | 24.03 | 24.07 | 926,682 | +0.03(+0.13%) |
Apr 12, 2007 | 23.98 | 24.07 | 23.98 | 24.04 | 1,204,571 | +0.05(+0.23%) |
Apr 11, 2007 | 23.98 | 24.01 | 23.96 | 23.98 | 4,618,956 | +0.04(+0.17%) |
Apr 10, 2007 | 23.97 | 23.97 | 23.93 | 23.94 | 1,742,218 | -0.01(-0.04%) |
Apr 09, 2007 | 23.93 | 23.95 | 23.91 | 23.95 | 1,174,856 | +0.04(+0.15%) |
Apr 05, 2007 | 23.91 | 23.96 | 23.91 | 23.92 | 1,501,000 | +0.01(+0.04%) |
Apr 04, 2007 | 23.87 | 23.96 | 23.86 | 23.91 | 967,387 | +0.02(+0.08%) |
Apr 03, 2007 | 23.87 | 23.92 | 23.86 | 23.89 | 786,454 | +0.01(+0.04%) |