Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.06 | 29.39 | 28.87 | 29.09 | 9,509,514 | -0.15(-0.52%) |
Jun 28, 2007 | 29.03 | 29.43 | 29.08 | 29.24 | 5,895,659 | +0.11(+0.36%) |
Jun 27, 2007 | 28.65 | 29.13 | 28.51 | 29.13 | 10,592,784 | +0.68(+2.40%) |
Jun 26, 2007 | 28.90 | 28.94 | 28.44 | 28.45 | 12,540,390 | -0.37(-1.30%) |
Jun 25, 2007 | 28.94 | 29.14 | 28.70 | 28.82 | 12,833,964 | -0.20(-0.69%) |
Jun 22, 2007 | 29.27 | 29.44 | 28.92 | 29.02 | 11,042,640 | -0.31(-1.05%) |
Jun 21, 2007 | 29.08 | 29.36 | 28.93 | 29.33 | 15,297,444 | +0.87(+3.05%) |
Jun 20, 2007 | 28.78 | 28.94 | 28.39 | 28.47 | 21,260,446 | -0.08(-0.28%) |
Jun 19, 2007 | 28.32 | 28.69 | 28.23 | 28.54 | 11,781,041 | +0.20(+0.70%) |
Jun 18, 2007 | 28.26 | 28.42 | 28.10 | 28.35 | 12,425,109 | +0.64(+2.31%) |
Jun 15, 2007 | 27.39 | 27.74 | 27.34 | 27.71 | 18,625,260 | +0.65(+2.40%) |
Jun 14, 2007 | 26.67 | 27.09 | 26.65 | 27.06 | 13,042,156 | +0.68(+2.58%) |
Jun 13, 2007 | 26.16 | 26.50 | 26.16 | 26.37 | 11,558,674 | +0.48(+1.84%) |
Jun 12, 2007 | 26.05 | 26.29 | 25.83 | 25.90 | 10,592,572 | -0.47(-1.76%) |
Jun 11, 2007 | 26.16 | 26.54 | 26.06 | 26.36 | 10,029,769 | +0.24(+0.93%) |
Jun 08, 2007 | 25.60 | 26.12 | 25.62 | 26.12 | 15,519,183 | +0.65(+2.53%) |
Jun 07, 2007 | 25.83 | 26.14 | 25.34 | 25.47 | 16,662,806 | -0.21(-0.82%) |
Jun 06, 2007 | 25.96 | 26.02 | 25.62 | 25.68 | 10,479,798 | -0.38(-1.45%) |
Jun 05, 2007 | 26.01 | 26.19 | 25.79 | 26.06 | 10,169,790 | +0.26(+1.01%) |
Jun 04, 2007 | 25.60 | 25.86 | 25.60 | 25.80 | 11,351,637 | -0.05(-0.19%) |
Jun 01, 2007 | 25.66 | 25.86 | 25.61 | 25.85 | 9,597,212 | +0.49(+1.93%) |
May 31, 2007 | 25.51 | 25.62 | 25.25 | 25.36 | 14,440,719 | +0.28(+1.10%) |
May 30, 2007 | 24.45 | 25.18 | 24.30 | 25.09 | 22,642,490 | +0.10(+0.41%) |
May 29, 2007 | 25.35 | 25.37 | 24.75 | 24.99 | 16,368,781 | -0.31(-1.21%) |
May 25, 2007 | 25.22 | 25.35 | 25.13 | 25.29 | 14,059,022 | +0.46(+1.85%) |
May 24, 2007 | 25.58 | 25.62 | 24.58 | 24.83 | 26,694,508 | -0.70(-2.74%) |
May 23, 2007 | 25.93 | 26.07 | 25.45 | 25.53 | 16,230,116 | -0.19(-0.75%) |
May 22, 2007 | 25.94 | 25.95 | 25.55 | 25.72 | 8,296,916 | -0.17(-0.65%) |
May 21, 2007 | 25.99 | 26.09 | 25.85 | 25.89 | 16,171,937 | -0.03(-0.12%) |
May 18, 2007 | 26.00 | 26.02 | 25.89 | 25.93 | 8,581,963 | -0.16(-0.63%) |
May 17, 2007 | 25.94 | 26.23 | 25.92 | 26.09 | 7,844,917 | -0.21(-0.78%) |
May 16, 2007 | 25.96 | 26.30 | 25.87 | 26.30 | 10,731,680 | +0.54(+2.10%) |
May 15, 2007 | 25.74 | 26.16 | 25.71 | 25.76 | 11,546,271 | -0.09(-0.34%) |
May 14, 2007 | 26.16 | 26.18 | 25.67 | 25.84 | 19,056,440 | -0.12(-0.45%) |
May 11, 2007 | 24.96 | 26.23 | 24.99 | 25.96 | 40,966,452 | +1.35(+5.50%) |
May 10, 2007 | 25.16 | 25.24 | 24.58 | 24.61 | 16,185,837 | -0.64(-2.53%) |
May 09, 2007 | 25.06 | 25.28 | 24.95 | 25.25 | 7,012,545 | +0.36(+1.46%) |
May 08, 2007 | 24.94 | 24.95 | 24.70 | 24.88 | 8,105,335 | -0.22(-0.87%) |
May 07, 2007 | 25.09 | 25.30 | 25.07 | 25.10 | 4,577,135 | +0.22(+0.90%) |
May 04, 2007 | 25.08 | 25.08 | 24.86 | 24.88 | 7,321,025 | +0.17(+0.69%) |
May 03, 2007 | 24.40 | 24.80 | 24.48 | 24.71 | 6,037,362 | +0.36(+1.49%) |
May 02, 2007 | 23.95 | 24.42 | 23.93 | 24.35 | 11,281,352 | +0.31(+1.28%) |
May 01, 2007 | 23.88 | 24.04 | 23.68 | 24.04 | 10,624,908 | +0.27(+1.13%) |
Apr 30, 2007 | 24.25 | 24.25 | 23.72 | 23.77 | 8,212,532 | -0.63(-2.59%) |
Apr 27, 2007 | 24.44 | 24.58 | 24.35 | 24.40 | 6,559,199 | -0.25(-1.00%) |
Apr 26, 2007 | 24.71 | 24.81 | 24.57 | 24.65 | 4,671,929 | -0.17(-0.70%) |
Apr 25, 2007 | 24.67 | 24.85 | 24.49 | 24.82 | 3,721,774 | +0.24(+0.96%) |
Apr 24, 2007 | 24.61 | 24.71 | 24.44 | 24.58 | 4,358,755 | +0.02(+0.09%) |
Apr 23, 2007 | 24.86 | 24.86 | 24.47 | 24.56 | 5,588,420 | -0.46(-1.85%) |
Apr 20, 2007 | 25.03 | 25.16 | 24.84 | 25.02 | 10,311,733 | +0.30(+1.23%) |
Apr 19, 2007 | 24.36 | 24.79 | 24.13 | 24.72 | 16,800,032 | -0.38(-1.50%) |
Apr 18, 2007 | 25.22 | 25.31 | 25.01 | 25.10 | 12,169,333 | -0.18(-0.71%) |
Apr 17, 2007 | 25.31 | 25.50 | 25.11 | 25.28 | 7,209,221 | -0.01(-0.04%) |
Apr 16, 2007 | 25.28 | 25.39 | 25.15 | 25.29 | 7,219,746 | +0.44(+1.75%) |
Apr 13, 2007 | 24.81 | 24.85 | 24.59 | 24.85 | 3,788,883 | -0.04(-0.15%) |
Apr 12, 2007 | 24.46 | 24.96 | 24.27 | 24.89 | 10,018,226 | +0.60(+2.48%) |
Apr 11, 2007 | 24.61 | 24.65 | 24.18 | 24.28 | 7,411,455 | -0.16(-0.66%) |
Apr 10, 2007 | 24.32 | 24.51 | 24.32 | 24.45 | 4,572,706 | +0.13(+0.55%) |
Apr 09, 2007 | 24.41 | 24.61 | 24.21 | 24.31 | 6,904,684 | +0.16(+0.65%) |
Apr 05, 2007 | 23.97 | 24.22 | 23.97 | 24.16 | 3,736,835 | +0.02(+0.09%) |
Apr 04, 2007 | 24.13 | 24.15 | 23.97 | 24.13 | 3,954,418 | +0.17(+0.71%) |
Apr 03, 2007 | 23.79 | 24.04 | 23.70 | 23.96 | 6,025,624 | +0.38(+1.60%) |