Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.78 | 25.46 | 24.73 | 24.89 | 8,847,130 | +0.07(+0.28%) |
Jun 28, 2007 | 24.52 | 24.99 | 24.32 | 24.82 | 6,300,847 | +0.30(+1.22%) |
Jun 27, 2007 | 24.57 | 24.98 | 24.10 | 24.52 | 11,922,585 | -0.25(-1.01%) |
Jun 26, 2007 | 25.54 | 25.63 | 24.71 | 24.77 | 10,525,101 | -0.59(-2.34%) |
Jun 25, 2007 | 26.25 | 26.00 | 25.16 | 25.36 | 11,970,311 | -0.56(-2.15%) |
Jun 22, 2007 | 24.31 | 26.97 | 24.03 | 25.92 | 35,980,960 | +1.60(+6.59%) |
Jun 21, 2007 | 24.14 | 24.35 | 23.82 | 24.32 | 6,995,557 | +0.18(+0.75%) |
Jun 20, 2007 | 24.12 | 24.53 | 24.09 | 24.14 | 7,516,486 | -0.04(-0.18%) |
Jun 19, 2007 | 24.32 | 24.34 | 23.99 | 24.18 | 5,202,946 | -0.15(-0.62%) |
Jun 18, 2007 | 24.34 | 24.41 | 24.05 | 24.33 | 6,504,922 | -0.04(-0.15%) |
Jun 15, 2007 | 24.83 | 24.91 | 24.36 | 24.37 | 7,767,099 | -0.31(-1.27%) |
Jun 14, 2007 | 24.59 | 24.88 | 24.54 | 24.68 | 5,619,303 | +0.20(+0.82%) |
Jun 13, 2007 | 24.56 | 24.61 | 24.36 | 24.48 | 6,321,277 | +0.14(+0.59%) |
Jun 12, 2007 | 24.34 | 24.61 | 24.26 | 24.34 | 7,619,896 | -0.13(-0.54%) |
Jun 11, 2007 | 24.37 | 24.59 | 24.13 | 24.47 | 6,549,514 | -0.03(-0.10%) |
Jun 08, 2007 | 24.16 | 24.51 | 24.08 | 24.49 | 6,105,506 | +0.45(+1.87%) |
Jun 07, 2007 | 24.40 | 24.73 | 24.01 | 24.04 | 10,549,355 | -0.67(-2.71%) |
Jun 06, 2007 | 25.02 | 25.15 | 24.71 | 24.71 | 8,708,498 | -0.36(-1.42%) |
Jun 05, 2007 | 25.06 | 25.17 | 24.99 | 25.07 | 7,666,566 | -0.10(-0.40%) |
Jun 04, 2007 | 25.09 | 25.40 | 25.00 | 25.17 | 8,066,007 | -0.22(-0.86%) |
Jun 01, 2007 | 24.87 | 25.56 | 24.43 | 25.39 | 6,985,310 | +0.41(+1.63%) |
May 31, 2007 | 24.56 | 25.10 | 24.53 | 24.98 | 12,729,037 | +0.48(+1.97%) |
May 30, 2007 | 24.24 | 24.56 | 24.01 | 24.50 | 10,384,938 | +0.26(+1.08%) |
May 29, 2007 | 23.92 | 24.29 | 23.92 | 24.24 | 11,916,830 | +0.21(+0.89%) |
May 25, 2007 | 23.98 | 24.13 | 23.88 | 24.03 | 13,045,313 | +0.15(+0.63%) |
May 24, 2007 | 24.21 | 24.29 | 23.82 | 23.88 | 20,213,490 | -0.27(-1.11%) |
May 23, 2007 | 24.74 | 24.82 | 24.12 | 24.14 | 17,400,630 | -0.41(-1.68%) |
May 22, 2007 | 24.91 | 25.02 | 24.47 | 24.56 | 16,569,948 | -0.40(-1.60%) |
May 21, 2007 | 24.77 | 25.16 | 24.71 | 24.96 | 14,952,459 | +0.12(+0.48%) |
May 18, 2007 | 24.51 | 24.84 | 24.36 | 24.84 | 12,822,021 | +0.40(+1.64%) |
May 17, 2007 | 25.02 | 25.04 | 24.34 | 24.44 | 20,487,670 | -0.37(-1.49%) |
May 16, 2007 | 25.21 | 25.28 | 24.61 | 24.81 | 19,560,874 | -0.18(-0.73%) |
May 15, 2007 | 25.21 | 25.61 | 24.96 | 24.99 | 28,295,232 | -0.60(-2.35%) |
May 14, 2007 | 25.95 | 26.16 | 25.51 | 25.59 | 21,323,294 | -0.36(-1.40%) |
May 11, 2007 | 26.59 | 26.67 | 25.77 | 25.95 | 19,941,542 | -0.39(-1.47%) |
May 10, 2007 | 27.15 | 27.31 | 26.34 | 26.34 | 25,857,464 | -1.08(-3.92%) |
May 09, 2007 | 27.25 | 27.59 | 27.15 | 27.42 | 9,118,302 | +0.18(+0.64%) |
May 08, 2007 | 27.16 | 27.56 | 27.03 | 27.24 | 8,111,053 | -0.22(-0.80%) |
May 07, 2007 | 27.32 | 27.64 | 27.20 | 27.46 | 6,881,002 | +0.14(+0.53%) |
May 04, 2007 | 27.18 | 27.48 | 27.16 | 27.32 | 6,257,984 | +0.14(+0.53%) |
May 03, 2007 | 27.43 | 27.56 | 27.16 | 27.17 | 10,666,430 | -0.24(-0.87%) |
May 02, 2007 | 28.06 | 28.06 | 27.29 | 27.41 | 8,522,411 | -0.11(-0.39%) |
May 01, 2007 | 27.19 | 27.64 | 26.90 | 27.52 | 11,179,899 | +0.04(+0.14%) |
Apr 30, 2007 | 28.34 | 28.54 | 27.42 | 27.48 | 12,568,343 | -0.53(-1.88%) |
Apr 27, 2007 | 27.77 | 28.15 | 27.77 | 28.00 | 6,762,707 | -0.29(-1.04%) |
Apr 26, 2007 | 28.15 | 28.42 | 28.08 | 28.30 | 6,586,731 | +0.09(+0.33%) |
Apr 25, 2007 | 28.06 | 28.27 | 27.92 | 28.20 | 6,056,052 | +0.33(+1.17%) |
Apr 24, 2007 | 27.78 | 28.02 | 27.53 | 27.88 | 7,851,157 | -0.19(-0.69%) |
Apr 23, 2007 | 28.13 | 28.41 | 28.02 | 28.07 | 6,516,653 | -0.12(-0.42%) |
Apr 20, 2007 | 28.42 | 28.42 | 28.00 | 28.19 | 10,878,315 | +0.16(+0.56%) |
Apr 19, 2007 | 28.00 | 28.39 | 27.54 | 28.04 | 13,244,666 | +0.01(+0.02%) |
Apr 18, 2007 | 28.12 | 28.26 | 27.94 | 28.03 | 22,796,156 | -0.26(-0.93%) |
Apr 17, 2007 | 28.39 | 28.67 | 28.18 | 28.29 | 6,624,022 | -0.11(-0.40%) |
Apr 16, 2007 | 28.37 | 28.47 | 27.97 | 28.41 | 6,060,115 | +0.19(+0.67%) |
Apr 13, 2007 | 28.66 | 28.69 | 28.07 | 28.22 | 6,842,107 | -0.19(-0.66%) |
Apr 12, 2007 | 27.66 | 28.65 | 27.42 | 28.41 | 12,964,669 | +0.34(+1.20%) |
Apr 11, 2007 | 28.63 | 28.69 | 28.02 | 28.07 | 13,630,376 | -0.54(-1.90%) |
Apr 10, 2007 | 28.89 | 29.11 | 28.54 | 28.61 | 9,852,122 | -0.36(-1.25%) |
Apr 09, 2007 | 28.93 | 29.02 | 28.67 | 28.97 | 9,596,268 | +0.19(+0.67%) |
Apr 05, 2007 | 28.37 | 28.90 | 28.37 | 28.78 | 6,031,345 | +0.31(+1.10%) |
Apr 04, 2007 | 28.50 | 28.76 | 28.39 | 28.47 | 6,203,872 | -0.03(-0.11%) |
Apr 03, 2007 | 28.38 | 28.70 | 28.33 | 28.50 | 8,439,153 | +0.31(+1.09%) |