Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.19 | 24.23 | 23.96 | 24.09 | 5,940,128 | -0.10(-0.41%) |
Jun 28, 2007 | 24.32 | 24.58 | 24.07 | 24.19 | 7,041,553 | -0.59(-2.36%) |
Jun 27, 2007 | 24.15 | 24.81 | 24.15 | 24.77 | 4,400,578 | +0.28(+1.13%) |
Jun 26, 2007 | 24.38 | 24.51 | 24.15 | 24.50 | 5,397,931 | +0.22(+0.91%) |
Jun 25, 2007 | 24.56 | 24.69 | 24.18 | 24.28 | 4,480,263 | -0.17(-0.68%) |
Jun 22, 2007 | 24.71 | 24.79 | 24.40 | 24.44 | 3,916,536 | -0.31(-1.27%) |
Jun 21, 2007 | 24.74 | 24.89 | 24.58 | 24.76 | 3,925,548 | -0.01(-0.03%) |
Jun 20, 2007 | 24.85 | 24.97 | 24.63 | 24.76 | 3,007,378 | -0.04(-0.15%) |
Jun 19, 2007 | 24.63 | 24.83 | 24.50 | 24.80 | 3,823,690 | +0.10(+0.40%) |
Jun 18, 2007 | 24.82 | 24.99 | 24.66 | 24.70 | 3,401,001 | -0.16(-0.64%) |
Jun 15, 2007 | 24.98 | 25.08 | 24.76 | 24.86 | 6,969,421 | +0.08(+0.32%) |
Jun 14, 2007 | 24.82 | 24.91 | 24.61 | 24.78 | 4,543,383 | -0.06(-0.22%) |
Jun 13, 2007 | 24.37 | 24.85 | 24.32 | 24.84 | 4,183,374 | +0.48(+1.97%) |
Jun 12, 2007 | 24.43 | 24.49 | 24.15 | 24.36 | 5,548,873 | -0.20(-0.83%) |
Jun 11, 2007 | 24.44 | 24.74 | 24.32 | 24.56 | 3,029,310 | +0.12(+0.48%) |
Jun 08, 2007 | 24.02 | 24.47 | 23.83 | 24.44 | 3,522,601 | +0.26(+1.10%) |
Jun 07, 2007 | 24.42 | 24.44 | 24.09 | 24.18 | 5,075,731 | -0.36(-1.48%) |
Jun 06, 2007 | 24.77 | 24.77 | 24.50 | 24.54 | 3,873,551 | -0.23(-0.94%) |
Jun 05, 2007 | 24.71 | 24.81 | 24.42 | 24.77 | 6,665,009 | -0.02(-0.10%) |
Jun 04, 2007 | 24.81 | 24.93 | 24.72 | 24.80 | 3,354,852 | -0.20(-0.81%) |
Jun 01, 2007 | 25.02 | 25.15 | 24.93 | 25.00 | 3,779,231 | +0.12(+0.49%) |
May 31, 2007 | 24.54 | 24.89 | 24.50 | 24.88 | 5,587,903 | +0.34(+1.41%) |
May 30, 2007 | 24.60 | 24.68 | 24.07 | 24.53 | 9,334,759 | -0.12(-0.47%) |
May 29, 2007 | 24.63 | 24.83 | 24.44 | 24.65 | 3,963,694 | -0.02(-0.10%) |
May 25, 2007 | 24.57 | 24.78 | 24.42 | 24.68 | 3,283,424 | +0.11(+0.45%) |
May 24, 2007 | 24.82 | 24.94 | 24.52 | 24.57 | 4,860,542 | -0.20(-0.82%) |
May 23, 2007 | 24.69 | 24.92 | 24.60 | 24.77 | 5,945,779 | +0.08(+0.32%) |
May 22, 2007 | 24.53 | 24.76 | 24.32 | 24.69 | 6,962,044 | +0.07(+0.28%) |
May 21, 2007 | 24.18 | 24.66 | 24.15 | 24.62 | 7,647,757 | +0.38(+1.58%) |
May 18, 2007 | 24.00 | 24.26 | 23.83 | 24.24 | 5,142,658 | +0.33(+1.39%) |
May 17, 2007 | 24.11 | 24.11 | 23.75 | 23.91 | 4,669,212 | -0.05(-0.21%) |
May 16, 2007 | 24.05 | 24.45 | 23.84 | 23.96 | 9,994,458 | +0.49(+2.10%) |
May 15, 2007 | 23.86 | 23.91 | 23.44 | 23.46 | 5,678,317 | -0.33(-1.40%) |
May 14, 2007 | 23.98 | 24.02 | 23.65 | 23.80 | 4,219,294 | -0.25(-1.02%) |
May 11, 2007 | 23.92 | 24.05 | 23.64 | 24.04 | 6,977,619 | +0.37(+1.56%) |
May 10, 2007 | 23.70 | 23.89 | 23.60 | 23.67 | 6,797,785 | -0.09(-0.36%) |
May 09, 2007 | 23.35 | 23.84 | 23.31 | 23.76 | 5,798,470 | +0.34(+1.47%) |
May 08, 2007 | 23.40 | 23.48 | 23.29 | 23.41 | 6,246,137 | -0.05(-0.21%) |
May 07, 2007 | 23.28 | 23.60 | 23.25 | 23.46 | 4,701,158 | +0.18(+0.79%) |
May 04, 2007 | 23.46 | 23.46 | 23.15 | 23.28 | 7,275,999 | -0.07(-0.29%) |
May 03, 2007 | 23.37 | 23.39 | 23.12 | 23.35 | 5,038,041 | +0.09(+0.40%) |
May 02, 2007 | 23.13 | 23.31 | 23.07 | 23.25 | 4,817,778 | +0.23(+1.00%) |
May 01, 2007 | 22.80 | 23.14 | 22.79 | 23.02 | 6,790,572 | +0.18(+0.77%) |
Apr 30, 2007 | 23.12 | 23.15 | 22.79 | 22.85 | 7,349,874 | -0.27(-1.17%) |
Apr 27, 2007 | 22.37 | 23.12 | 22.22 | 23.12 | 8,366,750 | +0.72(+3.22%) |
Apr 26, 2007 | 22.74 | 22.74 | 22.35 | 22.40 | 9,110,321 | -0.42(-1.84%) |
Apr 25, 2007 | 22.70 | 22.85 | 22.63 | 22.82 | 5,029,068 | +0.10(+0.46%) |
Apr 24, 2007 | 22.85 | 22.85 | 22.51 | 22.71 | 8,127,756 | -0.07(-0.32%) |
Apr 23, 2007 | 22.85 | 22.90 | 22.72 | 22.79 | 3,138,613 | -0.03(-0.13%) |
Apr 20, 2007 | 22.45 | 22.87 | 22.33 | 22.82 | 7,511,477 | +0.49(+2.21%) |
Apr 19, 2007 | 22.59 | 22.60 | 22.27 | 22.32 | 6,554,939 | -0.36(-1.57%) |
Apr 18, 2007 | 22.91 | 23.03 | 22.63 | 22.68 | 4,704,300 | -0.27(-1.18%) |
Apr 17, 2007 | 22.90 | 23.16 | 22.89 | 22.95 | 3,623,418 | +0.00(+0.00%) |
Apr 16, 2007 | 22.78 | 22.98 | 22.64 | 22.95 | 3,994,526 | +0.32(+1.42%) |
Apr 13, 2007 | 22.69 | 22.71 | 22.47 | 22.63 | 6,353,113 | -0.09(-0.38%) |
Apr 12, 2007 | 22.74 | 22.88 | 22.63 | 22.72 | 4,683,305 | -0.02(-0.08%) |
Apr 11, 2007 | 23.19 | 23.22 | 22.63 | 22.74 | 7,090,788 | -0.50(-2.15%) |
Apr 10, 2007 | 23.14 | 23.33 | 23.12 | 23.23 | 3,202,998 | +0.04(+0.19%) |
Apr 09, 2007 | 23.34 | 23.36 | 23.14 | 23.19 | 5,965,171 | -0.14(-0.61%) |
Apr 05, 2007 | 23.40 | 23.45 | 23.27 | 23.33 | 4,589,533 | -0.01(-0.05%) |
Apr 04, 2007 | 23.17 | 23.35 | 23.09 | 23.35 | 8,108,143 | +0.17(+0.74%) |
Apr 03, 2007 | 23.23 | 23.29 | 23.04 | 23.17 | 13,100,402 | +0.08(+0.35%) |