Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.86 | 27.13 | 26.46 | 26.62 | 1,303,489 | -0.15(-0.58%) |
Jun 28, 2007 | 26.38 | 26.94 | 26.25 | 26.77 | 1,252,400 | +0.27(+1.03%) |
Jun 27, 2007 | 26.11 | 26.50 | 25.98 | 26.50 | 1,366,367 | +0.15(+0.57%) |
Jun 26, 2007 | 26.77 | 26.84 | 26.31 | 26.35 | 1,568,447 | -0.37(-1.37%) |
Jun 25, 2007 | 27.16 | 27.18 | 26.61 | 26.71 | 1,562,058 | -0.18(-0.67%) |
Jun 22, 2007 | 27.33 | 27.36 | 26.74 | 26.89 | 2,517,624 | -0.42(-1.52%) |
Jun 21, 2007 | 27.04 | 27.45 | 27.04 | 27.31 | 1,584,167 | +0.27(+1.01%) |
Jun 20, 2007 | 27.45 | 27.59 | 27.04 | 27.04 | 3,230,592 | -0.48(-1.73%) |
Jun 19, 2007 | 26.83 | 27.57 | 26.77 | 27.51 | 4,735,748 | +1.20(+4.58%) |
Jun 18, 2007 | 26.53 | 26.57 | 26.24 | 26.31 | 1,138,846 | -0.22(-0.84%) |
Jun 15, 2007 | 26.65 | 26.83 | 26.53 | 26.53 | 1,665,040 | +0.04(+0.16%) |
Jun 14, 2007 | 25.95 | 26.73 | 25.81 | 26.49 | 2,364,151 | +0.65(+2.52%) |
Jun 13, 2007 | 25.61 | 25.84 | 25.53 | 25.84 | 2,263,421 | +0.40(+1.57%) |
Jun 12, 2007 | 25.62 | 25.67 | 25.33 | 25.44 | 2,611,735 | -0.20(-0.77%) |
Jun 11, 2007 | 25.76 | 25.83 | 25.60 | 25.64 | 967,378 | -0.13(-0.50%) |
Jun 08, 2007 | 25.22 | 25.77 | 25.22 | 25.76 | 1,511,153 | +0.48(+1.91%) |
Jun 07, 2007 | 25.54 | 25.64 | 25.28 | 25.28 | 2,029,703 | -0.41(-1.58%) |
Jun 06, 2007 | 25.83 | 25.89 | 25.65 | 25.69 | 1,389,450 | -0.37(-1.43%) |
Jun 05, 2007 | 26.11 | 26.18 | 26.00 | 26.06 | 1,150,015 | -0.09(-0.35%) |
Jun 04, 2007 | 26.09 | 26.25 | 25.99 | 26.15 | 2,375,527 | +0.00(+0.01%) |
Jun 01, 2007 | 25.94 | 26.18 | 25.89 | 26.15 | 1,810,389 | +0.21(+0.81%) |
May 31, 2007 | 25.87 | 26.05 | 25.82 | 25.94 | 908,222 | +0.08(+0.29%) |
May 30, 2007 | 25.43 | 25.86 | 25.34 | 25.86 | 975,858 | +0.14(+0.53%) |
May 29, 2007 | 25.76 | 25.86 | 25.56 | 25.73 | 1,546,109 | +0.02(+0.08%) |
May 25, 2007 | 25.72 | 25.89 | 25.58 | 25.71 | 880,092 | +0.02(+0.08%) |
May 24, 2007 | 25.84 | 26.11 | 25.67 | 25.69 | 1,904,765 | -0.25(-0.97%) |
May 23, 2007 | 25.54 | 26.13 | 25.45 | 25.94 | 2,945,492 | +0.58(+2.29%) |
May 22, 2007 | 25.39 | 25.45 | 25.18 | 25.36 | 1,278,668 | -0.18(-0.69%) |
May 21, 2007 | 25.36 | 25.65 | 25.36 | 25.54 | 1,943,485 | +0.06(+0.25%) |
May 18, 2007 | 25.24 | 25.47 | 25.23 | 25.47 | 1,473,350 | +0.26(+1.05%) |
May 17, 2007 | 25.08 | 25.35 | 25.00 | 25.21 | 1,054,456 | -0.00(-0.02%) |
May 16, 2007 | 25.26 | 25.38 | 24.93 | 25.22 | 1,422,006 | +0.14(+0.56%) |
May 15, 2007 | 25.21 | 25.38 | 25.00 | 25.08 | 1,842,093 | -0.00(-0.02%) |
May 14, 2007 | 24.87 | 25.11 | 24.78 | 25.08 | 2,097,525 | +0.31(+1.25%) |
May 11, 2007 | 24.56 | 24.79 | 24.34 | 24.77 | 1,563,690 | +0.18(+0.75%) |
May 10, 2007 | 24.68 | 24.82 | 24.50 | 24.59 | 1,880,151 | -0.28(-1.12%) |
May 09, 2007 | 24.77 | 25.01 | 24.48 | 24.86 | 2,542,031 | +0.04(+0.18%) |
May 08, 2007 | 24.93 | 24.93 | 24.70 | 24.82 | 1,020,949 | -0.19(-0.76%) |
May 07, 2007 | 24.95 | 25.19 | 24.79 | 25.01 | 974,100 | +0.05(+0.21%) |
May 04, 2007 | 25.08 | 25.21 | 24.83 | 24.96 | 1,486,540 | -0.12(-0.47%) |
May 03, 2007 | 25.13 | 25.19 | 24.72 | 25.08 | 1,626,852 | +0.30(+1.23%) |
May 02, 2007 | 24.62 | 24.96 | 24.60 | 24.77 | 1,023,431 | +0.16(+0.64%) |
May 01, 2007 | 24.67 | 24.86 | 24.49 | 24.62 | 1,486,023 | +0.04(+0.16%) |
Apr 30, 2007 | 25.07 | 25.17 | 24.58 | 24.58 | 1,534,319 | -0.49(-1.97%) |
Apr 27, 2007 | 24.57 | 25.13 | 24.53 | 25.07 | 1,250,621 | +0.25(+1.01%) |
Apr 26, 2007 | 24.90 | 24.96 | 24.71 | 24.82 | 1,249,287 | -0.11(-0.43%) |
Apr 25, 2007 | 24.42 | 24.94 | 24.36 | 24.93 | 1,897,732 | +0.57(+2.32%) |
Apr 24, 2007 | 24.52 | 24.54 | 24.28 | 24.36 | 2,901,481 | -0.28(-1.13%) |
Apr 23, 2007 | 24.43 | 24.85 | 24.41 | 24.64 | 1,619,536 | +0.04(+0.18%) |
Apr 20, 2007 | 24.72 | 24.89 | 24.45 | 24.59 | 3,784,645 | +0.28(+1.16%) |
Apr 19, 2007 | 23.85 | 24.87 | 23.69 | 24.31 | 10,633,575 | +1.16(+5.01%) |
Apr 18, 2007 | 23.18 | 23.27 | 23.10 | 23.15 | 1,845,735 | -0.08(-0.36%) |
Apr 17, 2007 | 23.20 | 23.33 | 23.12 | 23.24 | 1,492,124 | -0.02(-0.08%) |
Apr 16, 2007 | 22.82 | 23.25 | 22.72 | 23.25 | 2,812,367 | +0.45(+1.97%) |
Apr 13, 2007 | 22.37 | 22.88 | 22.25 | 22.81 | 2,730,728 | +0.47(+2.12%) |
Apr 12, 2007 | 22.05 | 22.38 | 21.80 | 22.33 | 1,693,292 | +0.31(+1.41%) |
Apr 11, 2007 | 22.12 | 22.12 | 21.83 | 22.02 | 1,769,352 | -0.05(-0.24%) |
Apr 10, 2007 | 22.38 | 22.40 | 22.02 | 22.08 | 1,528,114 | -0.30(-1.34%) |
Apr 09, 2007 | 22.43 | 22.48 | 22.30 | 22.38 | 837,898 | -0.01(-0.06%) |
Apr 05, 2007 | 22.30 | 22.41 | 22.22 | 22.39 | 791,245 | -0.01(-0.04%) |
Apr 04, 2007 | 22.30 | 22.42 | 22.24 | 22.40 | 1,142,633 | +0.02(+0.10%) |
Apr 03, 2007 | 22.10 | 22.39 | 22.01 | 22.38 | 1,908,695 | +0.45(+2.07%) |