Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.90 | 26.95 | 26.70 | 26.73 | 449,453 | +0.03(+0.11%) |
Jun 28, 2007 | 26.48 | 26.81 | 26.44 | 26.70 | 898,363 | +0.43(+1.65%) |
Jun 27, 2007 | 25.92 | 26.27 | 25.87 | 26.27 | 2,349,603 | +0.17(+0.65%) |
Jun 26, 2007 | 26.37 | 26.45 | 26.03 | 26.10 | 569,044 | -0.07(-0.28%) |
Jun 25, 2007 | 26.53 | 26.53 | 26.15 | 26.17 | 490,855 | +0.23(+0.88%) |
Jun 22, 2007 | 26.19 | 26.22 | 25.89 | 25.95 | 386,602 | -0.29(-1.10%) |
Jun 21, 2007 | 26.33 | 26.33 | 26.02 | 26.23 | 1,007,638 | +0.13(+0.51%) |
Jun 20, 2007 | 26.51 | 26.51 | 26.03 | 26.10 | 1,194,831 | -0.42(-1.58%) |
Jun 19, 2007 | 26.52 | 26.55 | 26.34 | 26.52 | 616,284 | +0.20(+0.76%) |
Jun 18, 2007 | 26.19 | 26.32 | 26.12 | 26.32 | 898,906 | +0.15(+0.56%) |
Jun 15, 2007 | 26.08 | 26.25 | 26.03 | 26.17 | 458,547 | +0.36(+1.40%) |
Jun 14, 2007 | 25.67 | 25.89 | 25.67 | 25.81 | 554,927 | +0.01(+0.03%) |
Jun 13, 2007 | 25.68 | 25.81 | 25.58 | 25.81 | 709,677 | +0.53(+2.10%) |
Jun 12, 2007 | 25.43 | 25.68 | 25.27 | 25.28 | 3,304,586 | -0.47(-1.83%) |
Jun 11, 2007 | 25.70 | 25.86 | 25.64 | 25.75 | 902,028 | +0.24(+0.95%) |
Jun 08, 2007 | 25.31 | 25.58 | 25.16 | 25.50 | 840,331 | -0.03(-0.12%) |
Jun 07, 2007 | 25.79 | 25.90 | 25.49 | 25.53 | 1,042,389 | -0.15(-0.57%) |
Jun 06, 2007 | 25.96 | 25.96 | 25.58 | 25.68 | 442,869 | -0.27(-1.05%) |
Jun 05, 2007 | 26.02 | 26.04 | 25.84 | 25.95 | 573,931 | -0.12(-0.45%) |
Jun 04, 2007 | 26.12 | 26.13 | 25.90 | 26.07 | 552,603 | -0.13(-0.48%) |
Jun 01, 2007 | 26.13 | 26.21 | 26.04 | 26.20 | 628,365 | +0.17(+0.65%) |
May 31, 2007 | 25.89 | 26.07 | 25.87 | 26.03 | 727,564 | +0.50(+1.96%) |
May 30, 2007 | 25.36 | 25.56 | 25.26 | 25.53 | 679,650 | -0.13(-0.49%) |
May 29, 2007 | 25.69 | 25.70 | 25.49 | 25.65 | 760,853 | +0.28(+1.10%) |
May 25, 2007 | 25.30 | 25.50 | 25.30 | 25.37 | 567,687 | +0.09(+0.35%) |
May 24, 2007 | 25.45 | 25.70 | 25.22 | 25.28 | 1,235,147 | +0.23(+0.91%) |
May 23, 2007 | 25.05 | 25.29 | 25.04 | 25.05 | 784,608 | -0.04(-0.15%) |
May 22, 2007 | 25.14 | 25.21 | 25.01 | 25.09 | 704,722 | -0.23(-0.90%) |
May 21, 2007 | 25.33 | 25.43 | 25.28 | 25.32 | 591,578 | -0.10(-0.38%) |
May 18, 2007 | 25.41 | 25.55 | 25.39 | 25.42 | 770,083 | +0.04(+0.15%) |
May 17, 2007 | 25.31 | 25.46 | 25.21 | 25.38 | 817,866 | +0.00(+0.00%) |
May 16, 2007 | 25.26 | 25.38 | 25.20 | 25.38 | 661,080 | +0.15(+0.61%) |
May 15, 2007 | 24.88 | 25.38 | 24.97 | 25.22 | 1,418,268 | +0.03(+0.12%) |
May 14, 2007 | 25.03 | 25.19 | 25.00 | 25.19 | 1,742,971 | +0.15(+0.59%) |
May 11, 2007 | 24.79 | 25.10 | 24.79 | 25.05 | 741,482 | +0.49(+2.01%) |
May 10, 2007 | 24.77 | 24.86 | 24.53 | 24.55 | 1,332,748 | -0.52(-2.06%) |
May 09, 2007 | 24.97 | 25.08 | 24.91 | 25.07 | 580,718 | +0.06(+0.24%) |
May 08, 2007 | 25.06 | 25.06 | 24.93 | 25.01 | 983,746 | -0.28(-1.11%) |
May 07, 2007 | 25.19 | 25.33 | 25.16 | 25.29 | 803,341 | +0.37(+1.48%) |
May 04, 2007 | 24.87 | 25.01 | 24.84 | 24.92 | 695,288 | +0.06(+0.24%) |
May 03, 2007 | 25.00 | 25.00 | 24.79 | 24.86 | 1,128,356 | -0.01(-0.03%) |
May 02, 2007 | 24.82 | 24.95 | 24.69 | 24.87 | 3,216,216 | -0.27(-1.08%) |
May 01, 2007 | 25.05 | 25.16 | 24.91 | 25.14 | 1,165,374 | -0.22(-0.87%) |
Apr 30, 2007 | 25.44 | 25.64 | 25.34 | 25.36 | 1,008,724 | -0.15(-0.61%) |
Apr 27, 2007 | 25.42 | 25.56 | 25.40 | 25.52 | 797,334 | +0.32(+1.29%) |
Apr 26, 2007 | 25.09 | 25.25 | 25.02 | 25.19 | 795,060 | +0.06(+0.23%) |
Apr 25, 2007 | 24.82 | 25.17 | 24.77 | 25.14 | 2,030,352 | -0.04(-0.18%) |
Apr 24, 2007 | 25.20 | 25.33 | 25.13 | 25.18 | 1,669,641 | -0.44(-1.73%) |
Apr 23, 2007 | 25.68 | 25.72 | 25.58 | 25.62 | 932,435 | -0.13(-0.49%) |
Apr 20, 2007 | 25.64 | 25.76 | 25.42 | 25.75 | 1,221,980 | +0.10(+0.40%) |
Apr 19, 2007 | 25.52 | 25.78 | 25.47 | 25.64 | 620,628 | +0.23(+0.90%) |
Apr 18, 2007 | 25.25 | 25.63 | 25.25 | 25.42 | 948,358 | +0.33(+1.32%) |
Apr 17, 2007 | 25.08 | 25.16 | 25.02 | 25.08 | 1,063,701 | -0.21(-0.84%) |
Apr 16, 2007 | 25.05 | 25.44 | 24.99 | 25.30 | 919,559 | +0.34(+1.36%) |
Apr 13, 2007 | 24.92 | 25.02 | 24.86 | 24.96 | 1,140,532 | -0.25(-0.99%) |
Apr 12, 2007 | 25.03 | 25.25 | 24.96 | 25.21 | 1,079,719 | +0.18(+0.71%) |
Apr 11, 2007 | 25.32 | 25.32 | 24.96 | 25.03 | 1,903,557 | -0.57(-2.24%) |
Apr 10, 2007 | 25.46 | 25.67 | 25.42 | 25.61 | 2,208,713 | -0.40(-1.53%) |
Apr 09, 2007 | 26.03 | 26.05 | 25.86 | 26.00 | 695,790 | -0.14(-0.54%) |
Apr 05, 2007 | 26.15 | 26.23 | 25.95 | 26.14 | 1,620,664 | -0.38(-1.44%) |
Apr 04, 2007 | 26.45 | 26.66 | 26.38 | 26.53 | 1,245,056 | +0.38(+1.47%) |
Apr 03, 2007 | 25.88 | 26.18 | 25.84 | 26.14 | 1,210,713 | +0.59(+2.31%) |