Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 27.08 | 27.14 | 26.88 | 26.91 | 446,443 | +0.03(+0.11%) |
Jun 28, 2007 | 26.66 | 26.99 | 26.62 | 26.88 | 892,347 | +0.44(+1.65%) |
Jun 27, 2007 | 26.10 | 26.45 | 26.04 | 26.45 | 2,333,870 | +0.17(+0.65%) |
Jun 26, 2007 | 26.55 | 26.62 | 26.20 | 26.28 | 565,234 | -0.07(-0.28%) |
Jun 25, 2007 | 26.71 | 26.71 | 26.33 | 26.35 | 487,568 | +0.23(+0.88%) |
Jun 22, 2007 | 26.37 | 26.39 | 26.07 | 26.12 | 384,014 | -0.29(-1.10%) |
Jun 21, 2007 | 26.51 | 26.51 | 26.19 | 26.41 | 1,000,890 | +0.13(+0.51%) |
Jun 20, 2007 | 26.68 | 26.68 | 26.20 | 26.28 | 1,186,830 | -0.42(-1.58%) |
Jun 19, 2007 | 26.70 | 26.73 | 26.52 | 26.70 | 612,157 | +0.20(+0.76%) |
Jun 18, 2007 | 26.37 | 26.50 | 26.30 | 26.50 | 892,886 | +0.15(+0.56%) |
Jun 15, 2007 | 26.25 | 26.43 | 26.21 | 26.35 | 455,477 | +0.36(+1.40%) |
Jun 14, 2007 | 25.84 | 26.07 | 25.84 | 25.99 | 551,211 | +0.01(+0.03%) |
Jun 13, 2007 | 25.85 | 25.98 | 25.75 | 25.98 | 704,924 | +0.53(+2.10%) |
Jun 12, 2007 | 25.60 | 25.85 | 25.44 | 25.45 | 3,282,458 | -0.47(-1.83%) |
Jun 11, 2007 | 25.88 | 26.04 | 25.81 | 25.92 | 895,988 | +0.24(+0.95%) |
Jun 08, 2007 | 25.48 | 25.75 | 25.33 | 25.68 | 834,704 | -0.03(-0.12%) |
Jun 07, 2007 | 25.96 | 26.08 | 25.66 | 25.71 | 1,035,409 | -0.15(-0.57%) |
Jun 06, 2007 | 26.14 | 26.14 | 25.76 | 25.85 | 439,903 | -0.27(-1.05%) |
Jun 05, 2007 | 26.19 | 26.22 | 26.02 | 26.13 | 570,088 | -0.12(-0.45%) |
Jun 04, 2007 | 26.30 | 26.31 | 26.07 | 26.25 | 548,902 | -0.13(-0.48%) |
Jun 01, 2007 | 26.31 | 26.39 | 26.22 | 26.37 | 624,157 | +0.17(+0.65%) |
May 31, 2007 | 26.07 | 26.25 | 26.05 | 26.20 | 722,692 | +0.50(+1.96%) |
May 30, 2007 | 25.53 | 25.73 | 25.43 | 25.70 | 675,099 | -0.13(-0.49%) |
May 29, 2007 | 25.86 | 25.87 | 25.66 | 25.82 | 755,758 | +0.28(+1.10%) |
May 25, 2007 | 25.47 | 25.67 | 25.47 | 25.54 | 563,885 | +0.09(+0.35%) |
May 24, 2007 | 25.62 | 25.87 | 25.39 | 25.45 | 1,226,876 | +0.23(+0.91%) |
May 23, 2007 | 25.22 | 25.46 | 25.21 | 25.22 | 779,354 | -0.04(-0.15%) |
May 22, 2007 | 25.30 | 25.38 | 25.18 | 25.26 | 700,003 | -0.23(-0.90%) |
May 21, 2007 | 25.50 | 25.60 | 25.45 | 25.49 | 587,617 | -0.10(-0.38%) |
May 18, 2007 | 25.58 | 25.72 | 25.56 | 25.59 | 764,927 | +0.04(+0.15%) |
May 17, 2007 | 25.48 | 25.63 | 25.38 | 25.55 | 812,389 | +0.00(+0.00%) |
May 16, 2007 | 25.43 | 25.55 | 25.37 | 25.55 | 656,653 | +0.16(+0.61%) |
May 15, 2007 | 25.05 | 25.55 | 25.14 | 25.39 | 1,408,771 | +0.03(+0.12%) |
May 14, 2007 | 25.20 | 25.36 | 25.17 | 25.36 | 1,731,299 | +0.15(+0.59%) |
May 11, 2007 | 24.96 | 25.27 | 24.96 | 25.22 | 736,517 | +0.50(+2.01%) |
May 10, 2007 | 24.93 | 25.03 | 24.70 | 24.72 | 1,323,824 | -0.52(-2.06%) |
May 09, 2007 | 25.13 | 25.25 | 25.07 | 25.24 | 576,830 | +0.06(+0.24%) |
May 08, 2007 | 25.23 | 25.23 | 25.10 | 25.18 | 977,159 | -0.28(-1.11%) |
May 07, 2007 | 25.36 | 25.50 | 25.33 | 25.46 | 797,962 | +0.37(+1.48%) |
May 04, 2007 | 25.04 | 25.18 | 25.01 | 25.09 | 690,632 | +0.06(+0.24%) |
May 03, 2007 | 25.16 | 25.16 | 24.96 | 25.03 | 1,120,800 | -0.01(-0.03%) |
May 02, 2007 | 24.99 | 25.12 | 24.86 | 25.04 | 3,194,679 | -0.27(-1.08%) |
May 01, 2007 | 25.22 | 25.33 | 25.07 | 25.31 | 1,157,570 | -0.22(-0.87%) |
Apr 30, 2007 | 25.62 | 25.81 | 25.51 | 25.53 | 1,001,969 | -0.16(-0.61%) |
Apr 27, 2007 | 25.59 | 25.73 | 25.57 | 25.69 | 791,995 | +0.33(+1.29%) |
Apr 26, 2007 | 25.26 | 25.42 | 25.19 | 25.36 | 789,737 | +0.06(+0.23%) |
Apr 25, 2007 | 24.99 | 25.34 | 24.93 | 25.30 | 2,016,756 | -0.04(-0.18%) |
Apr 24, 2007 | 25.37 | 25.50 | 25.30 | 25.35 | 1,658,461 | -0.45(-1.73%) |
Apr 23, 2007 | 25.85 | 25.89 | 25.76 | 25.79 | 926,191 | -0.13(-0.49%) |
Apr 20, 2007 | 25.81 | 25.94 | 25.59 | 25.92 | 1,213,797 | +0.10(+0.40%) |
Apr 19, 2007 | 25.69 | 25.96 | 25.64 | 25.82 | 616,472 | +0.23(+0.90%) |
Apr 18, 2007 | 25.42 | 25.80 | 25.42 | 25.59 | 942,007 | +0.33(+1.32%) |
Apr 17, 2007 | 25.25 | 25.33 | 25.19 | 25.25 | 1,056,578 | -0.22(-0.84%) |
Apr 16, 2007 | 25.22 | 25.61 | 25.16 | 25.47 | 913,402 | +0.34(+1.36%) |
Apr 13, 2007 | 25.09 | 25.19 | 25.02 | 25.13 | 1,132,895 | -0.25(-0.99%) |
Apr 12, 2007 | 25.20 | 25.42 | 25.13 | 25.38 | 1,072,489 | +0.18(+0.71%) |
Apr 11, 2007 | 25.49 | 25.49 | 25.13 | 25.20 | 1,890,811 | -0.58(-2.24%) |
Apr 10, 2007 | 25.63 | 25.85 | 25.59 | 25.78 | 2,193,923 | -0.40(-1.53%) |
Apr 09, 2007 | 26.21 | 26.22 | 26.04 | 26.18 | 691,131 | -0.14(-0.54%) |
Apr 05, 2007 | 26.33 | 26.40 | 26.12 | 26.32 | 1,609,812 | -0.39(-1.44%) |
Apr 04, 2007 | 26.63 | 26.84 | 26.56 | 26.71 | 1,236,719 | +0.39(+1.47%) |
Apr 03, 2007 | 26.05 | 26.36 | 26.01 | 26.32 | 1,202,606 | +0.59(+2.31%) |