Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.32 | 25.47 | 25.11 | 25.40 | 2,876,330 | +0.17(+0.66%) |
Jun 28, 2007 | 25.27 | 25.32 | 25.08 | 25.23 | 1,561,669 | -0.13(-0.50%) |
Jun 27, 2007 | 25.14 | 25.39 | 25.14 | 25.36 | 2,008,990 | +0.16(+0.62%) |
Jun 26, 2007 | 25.38 | 25.52 | 25.00 | 25.20 | 2,962,462 | -0.16(-0.62%) |
Jun 25, 2007 | 25.32 | 25.58 | 25.11 | 25.36 | 2,992,054 | +0.03(+0.12%) |
Jun 22, 2007 | 25.59 | 25.61 | 25.17 | 25.33 | 4,509,971 | -0.39(-1.53%) |
Jun 21, 2007 | 25.64 | 25.81 | 25.37 | 25.73 | 3,487,595 | +0.09(+0.35%) |
Jun 20, 2007 | 25.32 | 26.01 | 25.29 | 25.64 | 20,937,164 | +0.34(+1.36%) |
Jun 19, 2007 | 25.23 | 25.38 | 25.00 | 25.29 | 1,818,032 | +0.04(+0.16%) |
Jun 18, 2007 | 25.25 | 25.39 | 25.10 | 25.25 | 1,665,902 | -0.17(-0.66%) |
Jun 15, 2007 | 25.52 | 25.67 | 25.29 | 25.42 | 2,416,077 | +0.02(+0.08%) |
Jun 14, 2007 | 25.30 | 25.54 | 25.26 | 25.40 | 1,287,001 | +0.04(+0.16%) |
Jun 13, 2007 | 25.10 | 25.41 | 24.97 | 25.36 | 2,422,178 | +0.33(+1.34%) |
Jun 12, 2007 | 24.31 | 25.26 | 24.31 | 25.03 | 2,076,327 | -0.06(-0.24%) |
Jun 11, 2007 | 25.09 | 25.30 | 24.93 | 25.09 | 1,646,479 | -0.12(-0.47%) |
Jun 08, 2007 | 24.84 | 25.20 | 24.71 | 25.20 | 2,699,591 | +0.24(+0.95%) |
Jun 07, 2007 | 25.36 | 25.44 | 24.96 | 24.97 | 2,548,885 | -0.39(-1.55%) |
Jun 06, 2007 | 25.50 | 25.56 | 25.20 | 25.36 | 2,586,787 | -0.09(-0.35%) |
Jun 05, 2007 | 26.06 | 25.56 | 25.30 | 25.45 | 2,651,186 | -0.17(-0.65%) |
Jun 04, 2007 | 25.57 | 25.76 | 25.53 | 25.62 | 2,575,325 | -0.14(-0.53%) |
Jun 01, 2007 | 26.09 | 26.20 | 25.74 | 25.75 | 3,987,813 | -0.33(-1.28%) |
May 31, 2007 | 26.07 | 26.25 | 25.91 | 26.09 | 6,273,217 | +0.15(+0.57%) |
May 30, 2007 | 25.42 | 25.97 | 25.42 | 25.94 | 4,066,503 | +0.37(+1.46%) |
May 29, 2007 | 25.48 | 25.65 | 25.17 | 25.57 | 8,205,224 | -0.01(-0.04%) |
May 25, 2007 | 24.90 | 25.72 | 24.90 | 25.58 | 5,828,640 | +0.43(+1.72%) |
May 24, 2007 | 25.79 | 26.11 | 25.09 | 25.14 | 9,139,908 | -2.23(-8.15%) |
May 23, 2007 | 27.44 | 27.63 | 26.77 | 27.38 | 6,478,078 | -0.29(-1.03%) |
May 22, 2007 | 27.58 | 27.95 | 27.41 | 27.66 | 3,840,849 | +0.21(+0.75%) |
May 21, 2007 | 27.31 | 27.55 | 27.27 | 27.46 | 4,061,580 | +0.31(+1.16%) |
May 18, 2007 | 27.20 | 27.24 | 27.05 | 27.14 | 3,486,171 | -0.06(-0.22%) |
May 17, 2007 | 27.23 | 27.28 | 27.10 | 27.20 | 2,015,422 | -0.04(-0.14%) |
May 16, 2007 | 27.14 | 27.24 | 26.84 | 27.24 | 1,738,509 | +0.25(+0.91%) |
May 15, 2007 | 27.25 | 27.46 | 26.99 | 26.99 | 3,472,341 | -0.25(-0.90%) |
May 14, 2007 | 27.50 | 27.62 | 27.20 | 27.24 | 1,512,959 | -0.30(-1.11%) |
May 11, 2007 | 27.48 | 27.59 | 27.30 | 27.54 | 1,575,295 | +0.10(+0.36%) |
May 10, 2007 | 27.53 | 27.78 | 27.43 | 27.45 | 1,680,461 | -0.19(-0.68%) |
May 09, 2007 | 27.72 | 27.72 | 27.40 | 27.63 | 1,936,400 | -0.11(-0.39%) |
May 08, 2007 | 27.67 | 27.99 | 27.52 | 27.74 | 1,273,985 | +0.01(+0.04%) |
May 07, 2007 | 27.70 | 27.93 | 27.69 | 27.73 | 1,349,587 | +0.04(+0.14%) |
May 04, 2007 | 27.29 | 27.85 | 27.39 | 27.69 | 3,654,509 | +0.40(+1.48%) |
May 03, 2007 | 26.80 | 27.32 | 26.78 | 27.29 | 3,024,409 | +0.50(+1.87%) |
May 02, 2007 | 27.36 | 27.41 | 26.79 | 26.79 | 2,835,513 | -0.28(-1.02%) |
May 01, 2007 | 26.81 | 27.11 | 26.56 | 27.06 | 2,354,045 | +0.26(+0.95%) |
Apr 30, 2007 | 26.85 | 27.27 | 26.75 | 26.81 | 1,999,331 | -0.04(-0.15%) |
Apr 27, 2007 | 27.03 | 27.12 | 26.68 | 26.85 | 2,018,835 | -0.21(-0.76%) |
Apr 26, 2007 | 27.09 | 27.31 | 26.62 | 27.05 | 2,383,230 | +0.25(+0.92%) |
Apr 25, 2007 | 26.37 | 26.86 | 26.37 | 26.81 | 2,579,189 | +0.46(+1.75%) |
Apr 24, 2007 | 26.23 | 26.58 | 26.22 | 26.34 | 3,257,883 | +0.13(+0.49%) |
Apr 23, 2007 | 26.60 | 26.60 | 26.07 | 26.22 | 2,115,580 | +0.01(+0.04%) |
Apr 20, 2007 | 26.30 | 26.32 | 26.04 | 26.21 | 2,001,584 | +0.16(+0.60%) |
Apr 19, 2007 | 25.81 | 26.12 | 25.81 | 26.05 | 1,856,664 | +0.00(+0.00%) |
Apr 18, 2007 | 26.07 | 26.14 | 25.84 | 26.05 | 1,529,432 | -0.10(-0.38%) |
Apr 17, 2007 | 25.98 | 26.19 | 25.93 | 26.15 | 810,477 | +0.12(+0.45%) |
Apr 16, 2007 | 25.90 | 26.06 | 25.82 | 26.03 | 1,017,971 | +0.12(+0.46%) |
Apr 13, 2007 | 26.55 | 26.55 | 25.73 | 25.91 | 1,155,454 | -0.01(-0.04%) |
Apr 12, 2007 | 25.56 | 25.96 | 25.47 | 25.92 | 1,319,327 | +0.39(+1.54%) |
Apr 11, 2007 | 25.58 | 25.73 | 25.46 | 25.53 | 2,027,159 | -0.12(-0.46%) |
Apr 10, 2007 | 25.73 | 25.76 | 25.43 | 25.65 | 1,467,294 | -0.16(-0.61%) |
Apr 09, 2007 | 25.90 | 25.96 | 25.66 | 25.80 | 975,776 | -0.11(-0.42%) |
Apr 05, 2007 | 25.52 | 25.91 | 25.36 | 25.91 | 1,571,725 | +0.32(+1.27%) |
Apr 04, 2007 | 25.62 | 25.73 | 25.46 | 25.59 | 1,509,908 | -0.11(-0.42%) |
Apr 03, 2007 | 25.57 | 25.73 | 25.51 | 25.70 | 1,891,581 | +0.28(+1.08%) |