Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.82 | 26.11 | 25.84 | 25.90 | 2,973,482 | +0.08(+0.29%) |
Jun 28, 2007 | 25.58 | 26.13 | 25.57 | 25.82 | 2,578,466 | -0.16(-0.60%) |
Jun 27, 2007 | 25.69 | 26.02 | 25.63 | 25.98 | 2,616,190 | +0.07(+0.27%) |
Jun 26, 2007 | 26.07 | 26.12 | 25.70 | 25.91 | 2,603,155 | +0.05(+0.18%) |
Jun 25, 2007 | 26.34 | 26.34 | 25.75 | 25.86 | 3,624,271 | -0.37(-1.41%) |
Jun 22, 2007 | 26.45 | 26.51 | 26.08 | 26.23 | 3,879,451 | -0.32(-1.20%) |
Jun 21, 2007 | 26.51 | 26.75 | 26.39 | 26.55 | 3,964,690 | -0.04(-0.15%) |
Jun 20, 2007 | 26.80 | 26.90 | 26.58 | 26.59 | 3,715,520 | -0.21(-0.77%) |
Jun 19, 2007 | 26.66 | 26.88 | 26.54 | 26.80 | 2,360,220 | +0.15(+0.55%) |
Jun 18, 2007 | 26.52 | 26.84 | 26.50 | 26.65 | 2,997,776 | -0.36(-1.35%) |
Jun 15, 2007 | 27.09 | 27.21 | 26.97 | 27.02 | 3,873,526 | +0.08(+0.28%) |
Jun 14, 2007 | 26.75 | 27.02 | 26.50 | 26.94 | 4,229,435 | +0.19(+0.72%) |
Jun 13, 2007 | 25.77 | 26.75 | 25.71 | 26.75 | 5,386,240 | +1.11(+4.32%) |
Jun 12, 2007 | 25.72 | 25.91 | 25.52 | 25.64 | 3,795,313 | -0.15(-0.59%) |
Jun 11, 2007 | 25.42 | 26.00 | 25.32 | 25.79 | 5,725,258 | +0.44(+1.74%) |
Jun 08, 2007 | 24.78 | 25.35 | 24.70 | 25.35 | 3,158,745 | +0.57(+2.29%) |
Jun 07, 2007 | 25.08 | 25.11 | 24.78 | 24.78 | 3,265,794 | -0.30(-1.19%) |
Jun 06, 2007 | 25.32 | 25.43 | 25.03 | 25.08 | 2,718,458 | -0.41(-1.59%) |
Jun 05, 2007 | 25.06 | 25.74 | 25.06 | 25.49 | 3,881,624 | +0.10(+0.38%) |
Jun 04, 2007 | 25.06 | 25.44 | 25.06 | 25.39 | 2,087,659 | -0.09(-0.36%) |
Jun 01, 2007 | 25.39 | 25.48 | 25.26 | 25.48 | 2,234,802 | +0.14(+0.56%) |
May 31, 2007 | 25.03 | 25.34 | 24.85 | 25.34 | 3,338,078 | +0.34(+1.38%) |
May 30, 2007 | 24.65 | 25.00 | 24.39 | 25.00 | 2,339,565 | +0.24(+0.98%) |
May 29, 2007 | 24.88 | 25.04 | 24.67 | 24.75 | 2,317,163 | -0.15(-0.59%) |
May 25, 2007 | 24.98 | 25.09 | 24.90 | 24.90 | 1,882,448 | -0.05(-0.20%) |
May 24, 2007 | 25.41 | 25.61 | 24.94 | 24.95 | 4,844,673 | -0.24(-0.94%) |
May 23, 2007 | 25.10 | 25.24 | 24.97 | 25.19 | 4,354,551 | +0.16(+0.65%) |
May 22, 2007 | 24.83 | 25.04 | 24.80 | 25.03 | 3,698,336 | +0.14(+0.57%) |
May 21, 2007 | 24.56 | 24.91 | 24.48 | 24.89 | 4,020,669 | +0.33(+1.36%) |
May 18, 2007 | 24.30 | 24.55 | 24.29 | 24.55 | 2,810,736 | +0.29(+1.19%) |
May 17, 2007 | 24.34 | 24.42 | 24.23 | 24.26 | 2,028,604 | -0.17(-0.68%) |
May 16, 2007 | 24.45 | 24.55 | 24.23 | 24.43 | 3,288,902 | +0.08(+0.33%) |
May 15, 2007 | 24.47 | 24.71 | 24.27 | 24.35 | 5,357,644 | -0.01(-0.04%) |
May 14, 2007 | 24.28 | 24.45 | 24.23 | 24.36 | 4,400,872 | +0.08(+0.33%) |
May 11, 2007 | 24.33 | 24.41 | 24.16 | 24.28 | 3,276,064 | +0.02(+0.08%) |
May 10, 2007 | 24.66 | 24.68 | 24.25 | 24.26 | 2,409,004 | -0.50(-2.02%) |
May 09, 2007 | 24.65 | 24.80 | 24.51 | 24.76 | 3,053,473 | +0.06(+0.25%) |
May 08, 2007 | 24.54 | 24.70 | 24.46 | 24.70 | 2,382,147 | +0.12(+0.47%) |
May 07, 2007 | 24.56 | 24.62 | 24.40 | 24.58 | 2,269,761 | +0.11(+0.43%) |
May 04, 2007 | 24.63 | 24.72 | 24.43 | 24.48 | 1,681,385 | -0.05(-0.19%) |
May 03, 2007 | 24.59 | 25.02 | 24.42 | 24.52 | 3,733,493 | -0.07(-0.27%) |
May 02, 2007 | 24.25 | 24.64 | 24.23 | 24.59 | 3,329,984 | +0.28(+1.15%) |
May 01, 2007 | 24.50 | 24.54 | 24.19 | 24.31 | 3,483,250 | -0.06(-0.23%) |
Apr 30, 2007 | 24.81 | 24.81 | 24.34 | 24.36 | 3,256,314 | -0.35(-1.41%) |
Apr 27, 2007 | 24.71 | 24.93 | 24.65 | 24.71 | 2,852,212 | -0.10(-0.41%) |
Apr 26, 2007 | 25.27 | 25.27 | 24.47 | 24.81 | 4,241,483 | +0.16(+0.66%) |
Apr 25, 2007 | 24.76 | 24.85 | 24.18 | 24.65 | 7,653,382 | -0.73(-2.87%) |
Apr 24, 2007 | 25.46 | 25.55 | 25.23 | 25.38 | 1,795,347 | -0.12(-0.46%) |
Apr 23, 2007 | 25.29 | 25.54 | 25.29 | 25.50 | 1,616,405 | +0.21(+0.82%) |
Apr 20, 2007 | 25.16 | 25.29 | 25.14 | 25.29 | 2,661,479 | +0.44(+1.77%) |
Apr 19, 2007 | 25.16 | 25.16 | 24.56 | 24.85 | 1,755,757 | +0.05(+0.20%) |
Apr 18, 2007 | 24.83 | 24.87 | 24.66 | 24.80 | 1,882,071 | -0.12(-0.47%) |
Apr 17, 2007 | 24.74 | 24.95 | 24.61 | 24.92 | 1,940,318 | +0.16(+0.65%) |
Apr 16, 2007 | 24.44 | 24.75 | 24.44 | 24.75 | 1,245,710 | +0.35(+1.45%) |
Apr 13, 2007 | 24.37 | 24.48 | 24.23 | 24.40 | 1,326,947 | +0.03(+0.12%) |
Apr 12, 2007 | 24.15 | 24.38 | 24.00 | 24.37 | 1,657,289 | +0.21(+0.88%) |
Apr 11, 2007 | 24.46 | 24.49 | 24.07 | 24.16 | 2,757,013 | -0.34(-1.41%) |
Apr 10, 2007 | 24.68 | 24.73 | 24.49 | 24.50 | 1,999,965 | -0.18(-0.72%) |
Apr 09, 2007 | 24.89 | 24.91 | 24.62 | 24.68 | 1,480,407 | -0.21(-0.83%) |
Apr 05, 2007 | 24.96 | 25.01 | 24.78 | 24.89 | 1,490,000 | -0.04(-0.16%) |
Apr 04, 2007 | 24.87 | 25.06 | 24.79 | 24.93 | 1,694,604 | +0.08(+0.31%) |
Apr 03, 2007 | 24.76 | 24.94 | 24.67 | 24.85 | 2,192,338 | +0.24(+0.99%) |