Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.63 | 22.74 | 22.43 | 22.55 | 1,540,446 | -0.09(-0.38%) |
Jun 28, 2007 | 23.13 | 23.13 | 22.59 | 22.63 | 1,692,964 | -0.50(-2.16%) |
Jun 27, 2007 | 22.63 | 23.15 | 22.43 | 23.13 | 1,498,290 | +0.31(+1.38%) |
Jun 26, 2007 | 22.66 | 22.88 | 22.21 | 22.82 | 1,766,071 | +0.33(+1.46%) |
Jun 25, 2007 | 22.83 | 22.85 | 22.43 | 22.49 | 1,619,996 | -0.31(-1.35%) |
Jun 22, 2007 | 22.71 | 23.44 | 22.71 | 22.80 | 1,441,148 | -0.52(-2.24%) |
Jun 21, 2007 | 23.36 | 23.51 | 23.06 | 23.32 | 1,018,047 | -0.11(-0.46%) |
Jun 20, 2007 | 23.65 | 23.77 | 23.43 | 23.43 | 1,331,766 | -0.22(-0.94%) |
Jun 19, 2007 | 23.96 | 23.96 | 23.43 | 23.65 | 1,699,826 | -0.39(-1.60%) |
Jun 18, 2007 | 24.14 | 24.27 | 23.94 | 24.03 | 1,410,336 | -0.01(-0.06%) |
Jun 15, 2007 | 24.17 | 24.23 | 23.86 | 24.05 | 2,138,333 | +0.08(+0.33%) |
Jun 14, 2007 | 23.98 | 24.10 | 23.81 | 23.97 | 1,592,545 | +0.04(+0.18%) |
Jun 13, 2007 | 23.53 | 24.02 | 23.42 | 23.93 | 2,840,420 | +0.52(+2.23%) |
Jun 12, 2007 | 23.17 | 23.66 | 23.13 | 23.41 | 2,347,293 | +0.10(+0.43%) |
Jun 11, 2007 | 23.43 | 23.43 | 23.03 | 23.31 | 1,699,378 | -0.21(-0.88%) |
Jun 08, 2007 | 23.21 | 23.59 | 23.13 | 23.51 | 2,130,910 | +0.29(+1.26%) |
Jun 07, 2007 | 23.71 | 23.78 | 23.22 | 23.22 | 2,044,637 | -0.46(-1.93%) |
Jun 06, 2007 | 23.38 | 23.71 | 23.17 | 23.68 | 2,509,054 | +0.27(+1.16%) |
Jun 05, 2007 | 23.97 | 23.97 | 23.25 | 23.41 | 3,067,447 | -0.69(-2.87%) |
Jun 04, 2007 | 23.96 | 24.25 | 23.83 | 24.10 | 1,937,357 | +0.09(+0.39%) |
Jun 01, 2007 | 24.20 | 24.24 | 23.78 | 24.01 | 2,058,783 | -0.19(-0.80%) |
May 31, 2007 | 23.94 | 24.54 | 23.93 | 24.20 | 2,198,136 | +0.26(+1.07%) |
May 30, 2007 | 23.57 | 24.55 | 23.36 | 23.94 | 4,720,215 | -0.31(-1.27%) |
May 29, 2007 | 24.17 | 24.40 | 23.86 | 24.25 | 2,191,833 | +0.06(+0.24%) |
May 25, 2007 | 24.25 | 24.48 | 24.13 | 24.19 | 1,143,535 | +0.07(+0.30%) |
May 24, 2007 | 24.57 | 24.78 | 24.00 | 24.12 | 1,853,703 | -0.51(-2.09%) |
May 23, 2007 | 24.78 | 25.10 | 24.50 | 24.63 | 1,144,493 | -0.14(-0.55%) |
May 22, 2007 | 24.51 | 24.83 | 24.43 | 24.77 | 486,965 | +0.18(+0.73%) |
May 21, 2007 | 23.83 | 24.90 | 23.83 | 24.59 | 698,585 | +0.13(+0.53%) |
May 18, 2007 | 24.20 | 24.50 | 24.17 | 24.46 | 888,077 | +0.30(+1.24%) |
May 17, 2007 | 23.93 | 24.18 | 23.69 | 24.16 | 1,617,195 | +0.23(+0.95%) |
May 16, 2007 | 23.83 | 24.27 | 23.52 | 23.93 | 2,081,751 | -0.44(-1.79%) |
May 15, 2007 | 24.66 | 24.80 | 24.30 | 24.37 | 768,892 | -0.29(-1.19%) |
May 14, 2007 | 24.70 | 24.97 | 24.56 | 24.66 | 977,807 | -0.01(-0.06%) |
May 11, 2007 | 24.68 | 24.73 | 24.41 | 24.68 | 968,608 | +0.11(+0.44%) |
May 10, 2007 | 25.03 | 25.24 | 24.51 | 24.57 | 887,237 | -0.59(-2.33%) |
May 09, 2007 | 24.57 | 25.24 | 24.57 | 25.15 | 1,164,963 | +0.53(+2.15%) |
May 08, 2007 | 24.56 | 24.83 | 24.41 | 24.63 | 776,315 | -0.02(-0.09%) |
May 07, 2007 | 24.56 | 24.80 | 24.52 | 24.65 | 538,925 | +0.09(+0.35%) |
May 04, 2007 | 24.63 | 24.74 | 24.45 | 24.56 | 1,024,657 | -0.07(-0.29%) |
May 03, 2007 | 24.99 | 25.00 | 24.63 | 24.63 | 1,164,262 | -0.37(-1.48%) |
May 02, 2007 | 24.81 | 25.28 | 24.81 | 25.00 | 1,068,886 | +0.16(+0.63%) |
May 01, 2007 | 25.09 | 25.09 | 24.50 | 24.85 | 2,738,321 | -0.30(-1.19%) |
Apr 30, 2007 | 25.47 | 25.65 | 25.13 | 25.15 | 1,768,308 | -0.32(-1.26%) |
Apr 27, 2007 | 24.68 | 25.47 | 24.53 | 25.47 | 2,969,418 | +0.79(+3.21%) |
Apr 26, 2007 | 24.75 | 24.82 | 24.36 | 24.68 | 1,916,609 | -0.12(-0.49%) |
Apr 25, 2007 | 24.99 | 25.00 | 24.60 | 24.80 | 1,303,335 | -0.06(-0.23%) |
Apr 24, 2007 | 25.25 | 25.25 | 24.68 | 24.85 | 2,485,945 | -0.41(-1.64%) |
Apr 23, 2007 | 25.36 | 25.74 | 25.16 | 25.27 | 1,743,383 | -0.09(-0.37%) |
Apr 20, 2007 | 25.56 | 25.66 | 25.24 | 25.36 | 1,071,127 | +0.06(+0.23%) |
Apr 19, 2007 | 25.28 | 25.49 | 25.05 | 25.30 | 1,385,126 | -0.14(-0.53%) |
Apr 18, 2007 | 25.70 | 25.75 | 25.43 | 25.44 | 1,332,046 | -0.31(-1.22%) |
Apr 17, 2007 | 25.82 | 26.04 | 25.67 | 25.75 | 1,265,661 | -0.06(-0.25%) |
Apr 16, 2007 | 25.93 | 26.15 | 25.63 | 25.82 | 1,490,447 | +0.17(+0.67%) |
Apr 13, 2007 | 25.73 | 25.73 | 25.42 | 25.65 | 1,015,106 | -0.01(-0.03%) |
Apr 12, 2007 | 25.62 | 25.75 | 25.06 | 25.65 | 1,669,995 | -0.06(-0.25%) |
Apr 11, 2007 | 26.06 | 26.21 | 25.70 | 25.72 | 1,208,941 | -0.28(-1.07%) |
Apr 10, 2007 | 26.00 | 26.11 | 25.88 | 26.00 | 493,687 | +0.06(+0.25%) |
Apr 09, 2007 | 26.08 | 26.15 | 25.78 | 25.93 | 1,152,638 | -0.14(-0.55%) |
Apr 05, 2007 | 25.87 | 26.27 | 25.83 | 26.08 | 1,106,561 | +0.21(+0.80%) |
Apr 04, 2007 | 25.98 | 26.08 | 25.80 | 25.87 | 1,474,621 | -0.07(-0.28%) |
Apr 03, 2007 | 25.82 | 26.38 | 25.79 | 25.94 | 2,625,999 | +0.13(+0.50%) |