Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.80 | 25.48 | 24.75 | 24.91 | 8,839,460 | +0.07(+0.28%) |
Jun 28, 2007 | 24.54 | 25.01 | 24.34 | 24.84 | 6,295,385 | +0.30(+1.22%) |
Jun 27, 2007 | 24.59 | 25.00 | 24.12 | 24.54 | 11,912,249 | -0.25(-1.01%) |
Jun 26, 2007 | 25.56 | 25.65 | 24.73 | 24.79 | 10,515,976 | -0.59(-2.34%) |
Jun 25, 2007 | 26.27 | 26.03 | 25.19 | 25.39 | 11,959,933 | -0.56(-2.15%) |
Jun 22, 2007 | 24.33 | 27.00 | 24.05 | 25.94 | 35,949,768 | +1.60(+6.59%) |
Jun 21, 2007 | 24.16 | 24.37 | 23.84 | 24.34 | 6,989,492 | +0.18(+0.75%) |
Jun 20, 2007 | 24.14 | 24.55 | 24.11 | 24.16 | 7,509,969 | -0.04(-0.18%) |
Jun 19, 2007 | 24.34 | 24.36 | 24.01 | 24.20 | 5,198,436 | -0.15(-0.62%) |
Jun 18, 2007 | 24.36 | 24.43 | 24.07 | 24.35 | 6,499,282 | -0.04(-0.15%) |
Jun 15, 2007 | 24.85 | 24.94 | 24.38 | 24.39 | 7,760,366 | -0.31(-1.27%) |
Jun 14, 2007 | 24.61 | 24.90 | 24.56 | 24.70 | 5,614,432 | +0.20(+0.82%) |
Jun 13, 2007 | 24.58 | 24.64 | 24.38 | 24.50 | 6,315,797 | +0.14(+0.59%) |
Jun 12, 2007 | 24.36 | 24.64 | 24.28 | 24.36 | 7,613,290 | -0.13(-0.54%) |
Jun 11, 2007 | 24.39 | 24.61 | 24.15 | 24.49 | 6,543,836 | -0.02(-0.10%) |
Jun 08, 2007 | 24.18 | 24.53 | 24.10 | 24.52 | 6,100,213 | +0.45(+1.87%) |
Jun 07, 2007 | 24.42 | 24.75 | 24.03 | 24.07 | 10,540,209 | -0.67(-2.71%) |
Jun 06, 2007 | 25.04 | 25.17 | 24.73 | 24.74 | 8,700,949 | -0.36(-1.42%) |
Jun 05, 2007 | 25.08 | 25.19 | 25.01 | 25.09 | 7,659,920 | -0.10(-0.40%) |
Jun 04, 2007 | 25.11 | 25.42 | 25.02 | 25.19 | 8,059,014 | -0.22(-0.86%) |
Jun 01, 2007 | 24.89 | 25.59 | 24.45 | 25.41 | 6,979,254 | +0.41(+1.63%) |
May 31, 2007 | 24.58 | 25.12 | 24.55 | 25.00 | 12,718,001 | +0.48(+1.97%) |
May 30, 2007 | 24.26 | 24.58 | 24.03 | 24.52 | 10,375,935 | +0.26(+1.08%) |
May 29, 2007 | 23.94 | 24.32 | 23.94 | 24.26 | 11,906,499 | +0.21(+0.89%) |
May 25, 2007 | 24.00 | 24.15 | 23.90 | 24.05 | 13,034,004 | +0.15(+0.63%) |
May 24, 2007 | 24.23 | 24.32 | 23.84 | 23.90 | 20,195,966 | -0.27(-1.11%) |
May 23, 2007 | 24.76 | 24.84 | 24.14 | 24.17 | 17,385,544 | -0.41(-1.68%) |
May 22, 2007 | 24.93 | 25.04 | 24.49 | 24.58 | 16,555,583 | -0.40(-1.60%) |
May 21, 2007 | 24.79 | 25.19 | 24.74 | 24.98 | 14,939,496 | +0.12(+0.48%) |
May 18, 2007 | 24.53 | 24.86 | 24.38 | 24.86 | 12,810,905 | +0.40(+1.64%) |
May 17, 2007 | 25.04 | 25.06 | 24.36 | 24.46 | 20,469,908 | -0.37(-1.49%) |
May 16, 2007 | 25.24 | 25.30 | 24.64 | 24.83 | 19,543,916 | -0.18(-0.73%) |
May 15, 2007 | 25.23 | 25.63 | 24.99 | 25.01 | 28,270,702 | -0.60(-2.35%) |
May 14, 2007 | 25.98 | 26.18 | 25.53 | 25.61 | 21,304,808 | -0.36(-1.40%) |
May 11, 2007 | 26.61 | 26.69 | 25.79 | 25.98 | 19,924,254 | -0.39(-1.47%) |
May 10, 2007 | 27.18 | 27.33 | 26.36 | 26.36 | 25,835,048 | -1.08(-3.93%) |
May 09, 2007 | 27.28 | 27.62 | 27.18 | 27.44 | 9,110,397 | +0.18(+0.64%) |
May 08, 2007 | 27.18 | 27.58 | 27.05 | 27.27 | 8,104,022 | -0.22(-0.80%) |
May 07, 2007 | 27.34 | 27.66 | 27.23 | 27.48 | 6,875,036 | +0.14(+0.53%) |
May 04, 2007 | 27.20 | 27.50 | 27.18 | 27.34 | 6,252,559 | +0.14(+0.53%) |
May 03, 2007 | 27.45 | 27.58 | 27.18 | 27.20 | 10,657,183 | -0.24(-0.87%) |
May 02, 2007 | 28.09 | 28.09 | 27.32 | 27.43 | 8,515,023 | -0.11(-0.39%) |
May 01, 2007 | 27.21 | 27.66 | 26.93 | 27.54 | 11,170,206 | +0.04(+0.14%) |
Apr 30, 2007 | 28.37 | 28.56 | 27.45 | 27.50 | 12,557,448 | -0.53(-1.88%) |
Apr 27, 2007 | 27.79 | 28.17 | 27.79 | 28.03 | 6,756,844 | -0.29(-1.04%) |
Apr 26, 2007 | 28.18 | 28.44 | 28.10 | 28.32 | 6,581,020 | +0.09(+0.33%) |
Apr 25, 2007 | 28.09 | 28.29 | 27.95 | 28.23 | 6,050,802 | +0.33(+1.17%) |
Apr 24, 2007 | 27.80 | 28.04 | 27.55 | 27.90 | 7,844,351 | -0.19(-0.69%) |
Apr 23, 2007 | 28.15 | 28.43 | 28.04 | 28.10 | 6,511,004 | -0.12(-0.42%) |
Apr 20, 2007 | 28.45 | 28.45 | 28.03 | 28.22 | 10,868,885 | +0.16(+0.56%) |
Apr 19, 2007 | 28.02 | 28.41 | 27.57 | 28.06 | 13,233,184 | +0.01(+0.02%) |
Apr 18, 2007 | 28.15 | 28.29 | 27.97 | 28.05 | 22,776,392 | -0.26(-0.93%) |
Apr 17, 2007 | 28.42 | 28.69 | 28.20 | 28.32 | 6,618,279 | -0.11(-0.40%) |
Apr 16, 2007 | 28.40 | 28.49 | 27.99 | 28.43 | 6,054,861 | +0.19(+0.66%) |
Apr 13, 2007 | 28.68 | 28.71 | 28.10 | 28.24 | 6,836,175 | -0.19(-0.66%) |
Apr 12, 2007 | 27.68 | 28.67 | 27.45 | 28.43 | 12,953,430 | +0.34(+1.20%) |
Apr 11, 2007 | 28.66 | 28.72 | 28.04 | 28.09 | 13,618,559 | -0.54(-1.90%) |
Apr 10, 2007 | 28.91 | 29.13 | 28.57 | 28.64 | 9,843,581 | -0.36(-1.25%) |
Apr 09, 2007 | 28.96 | 29.05 | 28.70 | 29.00 | 9,587,948 | +0.19(+0.67%) |
Apr 05, 2007 | 28.40 | 28.92 | 28.40 | 28.81 | 6,026,116 | +0.31(+1.10%) |
Apr 04, 2007 | 28.52 | 28.78 | 28.41 | 28.49 | 6,198,494 | -0.03(-0.11%) |
Apr 03, 2007 | 28.40 | 28.72 | 28.35 | 28.52 | 8,431,836 | +0.31(+1.09%) |