Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.43 | 24.50 | 23.91 | 24.11 | 1,598,828 | -0.12(-0.51%) |
Jun 28, 2007 | 24.11 | 24.47 | 24.01 | 24.24 | 1,066,152 | -0.24(-0.98%) |
Jun 27, 2007 | 23.53 | 24.57 | 23.43 | 24.48 | 1,903,848 | +0.77(+3.26%) |
Jun 26, 2007 | 24.31 | 24.44 | 23.54 | 23.70 | 2,753,036 | -0.60(-2.46%) |
Jun 25, 2007 | 24.41 | 24.63 | 24.07 | 24.30 | 2,179,053 | -0.10(-0.41%) |
Jun 22, 2007 | 24.85 | 24.85 | 24.22 | 24.40 | 2,210,722 | -0.57(-2.28%) |
Jun 21, 2007 | 25.43 | 25.43 | 24.56 | 24.97 | 2,233,893 | -0.46(-1.80%) |
Jun 20, 2007 | 26.04 | 26.06 | 25.43 | 25.43 | 1,309,827 | -0.51(-1.96%) |
Jun 19, 2007 | 25.91 | 26.18 | 25.68 | 25.94 | 872,817 | +0.09(+0.37%) |
Jun 18, 2007 | 26.09 | 26.23 | 25.83 | 25.84 | 1,049,506 | -0.24(-0.94%) |
Jun 15, 2007 | 26.42 | 26.50 | 26.03 | 26.09 | 1,358,562 | -0.04(-0.15%) |
Jun 14, 2007 | 26.04 | 26.18 | 25.86 | 26.13 | 531,070 | +0.14(+0.54%) |
Jun 13, 2007 | 25.85 | 26.00 | 25.63 | 25.99 | 892,872 | +0.31(+1.22%) |
Jun 12, 2007 | 25.75 | 26.10 | 25.47 | 25.67 | 1,632,722 | -0.28(-1.08%) |
Jun 11, 2007 | 25.96 | 26.04 | 25.55 | 25.95 | 1,113,483 | -0.04(-0.17%) |
Jun 08, 2007 | 25.43 | 26.05 | 25.12 | 26.00 | 2,033,674 | +0.64(+2.52%) |
Jun 07, 2007 | 26.43 | 26.43 | 25.35 | 25.36 | 2,625,271 | -1.14(-4.29%) |
Jun 06, 2007 | 26.79 | 26.81 | 26.43 | 26.50 | 1,163,622 | -0.47(-1.74%) |
Jun 05, 2007 | 27.24 | 27.42 | 26.68 | 26.97 | 1,410,005 | -0.32(-1.19%) |
Jun 04, 2007 | 26.73 | 27.32 | 26.66 | 27.29 | 1,050,108 | +0.50(+1.86%) |
Jun 01, 2007 | 27.05 | 27.31 | 26.60 | 26.79 | 1,091,874 | -0.30(-1.12%) |
May 31, 2007 | 27.22 | 27.37 | 26.82 | 27.09 | 1,232,413 | -0.12(-0.46%) |
May 30, 2007 | 27.03 | 27.32 | 26.71 | 27.22 | 911,123 | +0.19(+0.70%) |
May 29, 2007 | 26.68 | 27.10 | 26.53 | 27.03 | 1,461,126 | +0.43(+1.61%) |
May 25, 2007 | 27.07 | 27.22 | 26.28 | 26.60 | 1,224,190 | -0.12(-0.47%) |
May 24, 2007 | 26.71 | 27.37 | 26.33 | 26.73 | 2,641,451 | +0.06(+0.22%) |
May 23, 2007 | 26.75 | 27.20 | 26.64 | 26.67 | 1,422,572 | -0.06(-0.22%) |
May 22, 2007 | 25.90 | 26.91 | 25.82 | 26.73 | 1,456,433 | +0.82(+3.18%) |
May 21, 2007 | 25.71 | 26.17 | 25.65 | 25.90 | 954,042 | +0.19(+0.74%) |
May 18, 2007 | 25.85 | 25.89 | 25.45 | 25.71 | 806,232 | -0.01(-0.04%) |
May 17, 2007 | 25.33 | 25.90 | 25.27 | 25.72 | 1,298,997 | +0.36(+1.44%) |
May 16, 2007 | 25.13 | 25.40 | 24.88 | 25.36 | 1,095,032 | +0.40(+1.62%) |
May 15, 2007 | 25.46 | 25.46 | 24.93 | 24.96 | 1,133,383 | -0.22(-0.87%) |
May 14, 2007 | 25.33 | 25.47 | 24.97 | 25.18 | 773,141 | -0.10(-0.39%) |
May 11, 2007 | 25.54 | 25.78 | 25.24 | 25.27 | 1,123,636 | -0.12(-0.47%) |
May 10, 2007 | 25.99 | 26.09 | 25.26 | 25.39 | 1,057,404 | -0.82(-3.14%) |
May 09, 2007 | 26.10 | 26.42 | 25.75 | 26.22 | 1,136,547 | -0.05(-0.21%) |
May 08, 2007 | 25.18 | 26.34 | 24.93 | 26.27 | 2,563,048 | +0.96(+3.80%) |
May 07, 2007 | 25.66 | 25.84 | 25.21 | 25.31 | 1,080,191 | -0.39(-1.51%) |
May 04, 2007 | 26.21 | 26.22 | 25.59 | 25.70 | 1,396,018 | -0.57(-2.16%) |
May 03, 2007 | 26.27 | 26.58 | 26.19 | 26.27 | 1,372,256 | +0.04(+0.15%) |
May 02, 2007 | 25.77 | 26.25 | 25.77 | 26.23 | 1,531,758 | +0.45(+1.76%) |
May 01, 2007 | 25.56 | 25.86 | 25.01 | 25.77 | 2,236,909 | +0.21(+0.84%) |
Apr 30, 2007 | 26.08 | 26.32 | 25.53 | 25.56 | 2,055,492 | -0.54(-2.06%) |
Apr 27, 2007 | 26.70 | 26.93 | 25.50 | 26.10 | 3,363,114 | -1.07(-3.95%) |
Apr 26, 2007 | 26.37 | 27.38 | 26.37 | 27.17 | 2,097,210 | +0.81(+3.08%) |
Apr 25, 2007 | 26.12 | 26.50 | 25.89 | 26.36 | 1,394,061 | +0.29(+1.13%) |
Apr 24, 2007 | 25.98 | 26.12 | 25.33 | 26.06 | 1,412,111 | +0.18(+0.69%) |
Apr 23, 2007 | 26.26 | 26.43 | 25.68 | 25.88 | 873,820 | -0.45(-1.72%) |
Apr 20, 2007 | 26.01 | 26.41 | 25.95 | 26.34 | 1,374,005 | +0.63(+2.44%) |
Apr 19, 2007 | 25.55 | 26.30 | 25.46 | 25.71 | 1,157,644 | -0.14(-0.56%) |
Apr 18, 2007 | 25.31 | 26.14 | 24.98 | 25.85 | 1,636,903 | +0.35(+1.37%) |
Apr 17, 2007 | 25.12 | 25.59 | 25.05 | 25.50 | 1,766,693 | +0.69(+2.77%) |
Apr 16, 2007 | 24.66 | 24.99 | 24.59 | 24.82 | 922,555 | +0.26(+1.06%) |
Apr 13, 2007 | 24.80 | 24.93 | 24.30 | 24.56 | 1,035,267 | -0.31(-1.24%) |
Apr 12, 2007 | 24.05 | 24.87 | 23.81 | 24.87 | 1,564,047 | +0.75(+3.10%) |
Apr 11, 2007 | 24.67 | 24.67 | 23.99 | 24.12 | 1,225,193 | -0.51(-2.09%) |
Apr 10, 2007 | 24.71 | 24.93 | 24.54 | 24.63 | 1,235,020 | -0.12(-0.50%) |
Apr 09, 2007 | 24.44 | 24.80 | 24.38 | 24.76 | 1,243,042 | +0.30(+1.24%) |
Apr 05, 2007 | 23.99 | 24.54 | 23.87 | 24.45 | 978,911 | +0.49(+2.04%) |
Apr 04, 2007 | 24.46 | 24.46 | 23.88 | 23.96 | 1,576,351 | -0.46(-1.88%) |
Apr 03, 2007 | 24.11 | 24.80 | 23.95 | 24.42 | 1,609,485 | +0.47(+1.98%) |