Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.41 | 23.16 | 22.54 | 22.92 | 11,422,699 | +0.51(+2.29%) |
Jun 28, 2007 | 22.32 | 22.51 | 22.29 | 22.41 | 12,905,469 | +0.06(+0.25%) |
Jun 27, 2007 | 22.69 | 22.69 | 22.20 | 22.35 | 16,765,698 | -0.34(-1.50%) |
Jun 26, 2007 | 22.90 | 23.14 | 22.69 | 22.69 | 8,642,746 | -0.19(-0.85%) |
Jun 25, 2007 | 23.23 | 23.50 | 22.81 | 22.89 | 12,693,335 | -0.30(-1.31%) |
Jun 22, 2007 | 23.73 | 23.99 | 23.19 | 23.19 | 15,974,534 | -0.24(-1.03%) |
Jun 21, 2007 | 23.19 | 23.44 | 23.13 | 23.44 | 10,515,447 | +0.24(+1.05%) |
Jun 20, 2007 | 23.77 | 23.93 | 23.17 | 23.19 | 10,128,002 | -0.45(-1.90%) |
Jun 19, 2007 | 24.16 | 24.19 | 23.61 | 23.64 | 9,115,072 | -0.43(-1.78%) |
Jun 18, 2007 | 24.11 | 24.18 | 23.99 | 24.07 | 9,103,668 | +0.12(+0.52%) |
Jun 15, 2007 | 24.08 | 24.13 | 23.84 | 23.95 | 7,982,328 | +0.07(+0.29%) |
Jun 14, 2007 | 23.95 | 24.18 | 23.82 | 23.88 | 7,517,076 | -0.06(-0.23%) |
Jun 13, 2007 | 23.75 | 23.97 | 23.70 | 23.93 | 6,132,435 | +0.19(+0.79%) |
Jun 12, 2007 | 24.11 | 24.20 | 23.66 | 23.75 | 6,311,866 | -0.07(-0.29%) |
Jun 11, 2007 | 23.91 | 23.99 | 23.70 | 23.82 | 4,873,138 | -0.11(-0.46%) |
Jun 08, 2007 | 23.35 | 23.96 | 22.87 | 23.93 | 9,796,589 | +0.58(+2.49%) |
Jun 07, 2007 | 23.62 | 23.58 | 23.18 | 23.35 | 13,420,566 | -0.28(-1.17%) |
Jun 06, 2007 | 23.89 | 23.89 | 23.57 | 23.62 | 8,146,833 | -0.27(-1.13%) |
Jun 05, 2007 | 23.71 | 24.00 | 23.63 | 23.89 | 9,118,977 | +0.01(+0.06%) |
Jun 04, 2007 | 23.96 | 23.91 | 23.48 | 23.88 | 11,265,495 | -0.08(-0.35%) |
Jun 01, 2007 | 24.25 | 24.38 | 23.82 | 23.96 | 11,931,513 | -0.31(-1.28%) |
May 31, 2007 | 24.54 | 24.96 | 24.27 | 24.27 | 11,235,269 | -0.39(-1.60%) |
May 30, 2007 | 24.39 | 24.74 | 24.15 | 24.67 | 8,282,498 | +0.28(+1.14%) |
May 29, 2007 | 24.54 | 24.72 | 24.21 | 24.39 | 6,767,285 | -0.08(-0.31%) |
May 25, 2007 | 24.25 | 24.66 | 24.30 | 24.47 | 10,330,559 | +0.17(+0.71%) |
May 24, 2007 | 24.90 | 25.03 | 24.20 | 24.29 | 25,327,532 | -0.60(-2.42%) |
May 23, 2007 | 25.27 | 25.48 | 24.88 | 24.90 | 12,925,866 | -0.37(-1.48%) |
May 22, 2007 | 25.56 | 25.75 | 25.13 | 25.27 | 12,165,266 | -0.22(-0.87%) |
May 21, 2007 | 25.71 | 25.88 | 25.44 | 25.49 | 8,765,808 | -0.07(-0.27%) |
May 18, 2007 | 25.49 | 25.60 | 25.35 | 25.56 | 5,253,032 | +0.18(+0.71%) |
May 17, 2007 | 25.46 | 25.60 | 25.23 | 25.38 | 5,558,538 | -0.03(-0.14%) |
May 16, 2007 | 25.19 | 25.45 | 25.11 | 25.42 | 8,729,539 | +0.41(+1.63%) |
May 15, 2007 | 24.76 | 25.22 | 24.77 | 25.01 | 8,633,941 | +0.25(+1.01%) |
May 14, 2007 | 24.85 | 25.60 | 24.69 | 24.76 | 12,644,268 | -0.09(-0.36%) |
May 11, 2007 | 24.79 | 25.09 | 24.70 | 24.85 | 6,301,516 | +0.26(+1.04%) |
May 10, 2007 | 24.73 | 25.33 | 24.47 | 24.59 | 16,490,104 | -0.17(-0.67%) |
May 09, 2007 | 24.51 | 24.77 | 24.20 | 24.76 | 8,296,008 | +0.26(+1.05%) |
May 08, 2007 | 24.94 | 25.15 | 24.47 | 24.50 | 10,081,006 | -0.58(-2.32%) |
May 07, 2007 | 24.98 | 25.36 | 25.04 | 25.08 | 5,120,974 | +0.10(+0.42%) |
May 04, 2007 | 25.04 | 25.37 | 24.97 | 24.98 | 9,601,228 | -0.06(-0.22%) |
May 03, 2007 | 25.58 | 25.80 | 24.92 | 25.04 | 8,827,028 | -0.33(-1.31%) |
May 02, 2007 | 25.28 | 25.71 | 25.22 | 25.37 | 9,263,395 | +0.01(+0.05%) |
May 01, 2007 | 25.62 | 25.70 | 24.59 | 25.35 | 23,029,538 | -1.45(-5.43%) |
Apr 30, 2007 | 27.02 | 27.20 | 26.81 | 26.81 | 8,363,472 | -0.21(-0.79%) |
Apr 27, 2007 | 26.95 | 27.15 | 26.74 | 27.02 | 5,469,575 | -0.01(-0.05%) |
Apr 26, 2007 | 27.21 | 27.34 | 26.86 | 27.04 | 6,062,568 | -0.34(-1.24%) |
Apr 25, 2007 | 27.40 | 27.47 | 27.05 | 27.38 | 9,478,746 | +0.15(+0.53%) |
Apr 24, 2007 | 27.13 | 27.36 | 26.99 | 27.23 | 9,683,153 | +0.24(+0.90%) |
Apr 23, 2007 | 26.79 | 27.12 | 26.49 | 26.99 | 10,080,644 | +0.28(+1.06%) |
Apr 20, 2007 | 26.15 | 26.71 | 25.62 | 26.71 | 12,247,535 | +0.86(+3.32%) |
Apr 19, 2007 | 25.91 | 26.01 | 25.63 | 25.85 | 4,863,340 | -0.12(-0.48%) |
Apr 18, 2007 | 26.05 | 26.17 | 25.71 | 25.97 | 6,485,979 | -0.26(-1.00%) |
Apr 17, 2007 | 26.37 | 26.46 | 26.15 | 26.23 | 5,575,619 | -0.12(-0.47%) |
Apr 16, 2007 | 26.57 | 26.60 | 26.22 | 26.36 | 7,304,306 | +0.03(+0.11%) |
Apr 13, 2007 | 26.06 | 26.45 | 26.01 | 26.33 | 9,201,847 | +0.35(+1.33%) |
Apr 12, 2007 | 25.79 | 25.99 | 25.69 | 25.98 | 6,683,289 | +0.07(+0.27%) |
Apr 11, 2007 | 26.59 | 26.72 | 25.86 | 25.92 | 10,817,249 | -0.42(-1.60%) |
Apr 10, 2007 | 26.16 | 26.59 | 26.07 | 26.34 | 10,054,495 | +0.19(+0.74%) |
Apr 09, 2007 | 25.64 | 26.39 | 25.63 | 26.14 | 11,862,750 | +0.50(+1.94%) |
Apr 05, 2007 | 25.51 | 25.78 | 25.44 | 25.65 | 6,851,624 | +0.14(+0.54%) |
Apr 04, 2007 | 25.77 | 25.77 | 25.49 | 25.51 | 7,994,454 | -0.28(-1.07%) |
Apr 03, 2007 | 25.59 | 25.98 | 25.35 | 25.78 | 9,874,372 | +0.21(+0.84%) |