Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.94 | 27.22 | 26.87 | 26.94 | 9,658,758 | +0.01(+0.03%) |
Jun 28, 2007 | 26.00 | 27.27 | 25.98 | 26.94 | 10,334,047 | +1.08(+4.17%) |
Jun 27, 2007 | 25.41 | 25.92 | 25.30 | 25.86 | 4,751,157 | +0.25(+1.00%) |
Jun 26, 2007 | 25.23 | 25.62 | 25.13 | 25.60 | 5,188,025 | +0.54(+2.17%) |
Jun 25, 2007 | 25.05 | 25.24 | 24.87 | 25.06 | 3,989,186 | +0.08(+0.31%) |
Jun 22, 2007 | 24.75 | 25.21 | 24.66 | 24.98 | 6,213,000 | +0.22(+0.89%) |
Jun 21, 2007 | 24.54 | 24.85 | 24.49 | 24.76 | 5,865,896 | +0.19(+0.76%) |
Jun 20, 2007 | 24.86 | 25.00 | 24.52 | 24.57 | 6,160,976 | -0.22(-0.89%) |
Jun 19, 2007 | 24.63 | 25.02 | 24.63 | 24.80 | 5,458,746 | +0.06(+0.24%) |
Jun 18, 2007 | 25.04 | 25.16 | 24.60 | 24.74 | 7,017,361 | -0.16(-0.65%) |
Jun 15, 2007 | 25.19 | 25.39 | 24.88 | 24.90 | 6,747,445 | -0.01(-0.03%) |
Jun 14, 2007 | 24.89 | 25.21 | 24.83 | 24.91 | 4,844,956 | +0.12(+0.48%) |
Jun 13, 2007 | 24.67 | 25.05 | 24.56 | 24.79 | 5,096,855 | +0.14(+0.55%) |
Jun 12, 2007 | 24.82 | 24.92 | 24.46 | 24.65 | 3,459,101 | -0.23(-0.92%) |
Jun 11, 2007 | 24.91 | 25.07 | 24.78 | 24.88 | 2,828,642 | -0.20(-0.81%) |
Jun 08, 2007 | 24.79 | 25.09 | 24.57 | 25.08 | 5,909,815 | +0.37(+1.48%) |
Jun 07, 2007 | 24.97 | 25.42 | 24.71 | 24.72 | 4,724,111 | -0.65(-2.58%) |
Jun 06, 2007 | 25.47 | 25.54 | 25.06 | 25.37 | 5,147,688 | -0.09(-0.37%) |
Jun 05, 2007 | 25.72 | 25.89 | 25.15 | 25.47 | 4,513,336 | -0.28(-1.09%) |
Jun 04, 2007 | 25.78 | 25.81 | 25.34 | 25.75 | 4,156,530 | -0.03(-0.13%) |
Jun 01, 2007 | 25.39 | 25.95 | 25.36 | 25.78 | 7,681,618 | +0.45(+1.78%) |
May 31, 2007 | 24.97 | 25.47 | 24.77 | 25.33 | 6,813,111 | +0.34(+1.36%) |
May 30, 2007 | 23.77 | 25.30 | 23.73 | 24.99 | 11,501,519 | +1.27(+5.33%) |
May 29, 2007 | 22.33 | 23.89 | 22.26 | 23.73 | 17,620,372 | +0.59(+2.53%) |
May 25, 2007 | 22.67 | 23.25 | 22.59 | 23.14 | 5,386,746 | +0.52(+2.29%) |
May 24, 2007 | 22.74 | 22.96 | 22.57 | 22.62 | 3,599,065 | -0.08(-0.37%) |
May 23, 2007 | 23.02 | 23.02 | 22.66 | 22.71 | 3,581,881 | -0.31(-1.33%) |
May 22, 2007 | 23.14 | 23.33 | 22.82 | 23.01 | 3,304,760 | -0.25(-1.06%) |
May 21, 2007 | 22.72 | 23.65 | 22.72 | 23.26 | 4,475,358 | +0.53(+2.35%) |
May 18, 2007 | 22.52 | 22.87 | 22.48 | 22.72 | 3,102,862 | +0.34(+1.52%) |
May 17, 2007 | 22.34 | 22.59 | 22.29 | 22.38 | 2,373,078 | -0.08(-0.34%) |
May 16, 2007 | 22.21 | 22.49 | 21.97 | 22.46 | 2,555,770 | +0.35(+1.57%) |
May 15, 2007 | 22.47 | 22.50 | 22.09 | 22.11 | 3,291,708 | -0.35(-1.55%) |
May 14, 2007 | 22.38 | 22.55 | 22.28 | 22.46 | 3,027,489 | +0.11(+0.49%) |
May 11, 2007 | 21.87 | 22.36 | 21.73 | 22.35 | 1,614,473 | +0.47(+2.13%) |
May 10, 2007 | 22.37 | 22.37 | 21.87 | 21.88 | 3,344,214 | -0.54(-2.39%) |
May 09, 2007 | 22.17 | 22.50 | 22.09 | 22.42 | 1,885,441 | -0.03(-0.11%) |
May 08, 2007 | 22.21 | 22.44 | 22.12 | 22.44 | 2,263,468 | +0.16(+0.72%) |
May 07, 2007 | 22.30 | 22.65 | 22.26 | 22.28 | 2,120,747 | -0.01(-0.04%) |
May 04, 2007 | 22.71 | 22.76 | 22.25 | 22.29 | 2,071,727 | -0.44(-1.94%) |
May 03, 2007 | 22.35 | 22.77 | 22.25 | 22.73 | 5,767,353 | -0.22(-0.96%) |
May 02, 2007 | 22.87 | 23.06 | 22.58 | 22.95 | 5,262,412 | +0.21(+0.93%) |
May 01, 2007 | 23.34 | 23.40 | 22.66 | 22.74 | 5,259,771 | -0.48(-2.08%) |
Apr 30, 2007 | 22.92 | 23.39 | 22.88 | 23.22 | 7,093,146 | +0.27(+1.18%) |
Apr 27, 2007 | 22.82 | 23.14 | 22.71 | 22.95 | 3,199,063 | +0.11(+0.48%) |
Apr 26, 2007 | 22.85 | 23.04 | 22.70 | 22.84 | 1,781,704 | -0.07(-0.30%) |
Apr 25, 2007 | 22.80 | 22.91 | 22.54 | 22.91 | 2,586,257 | +0.27(+1.20%) |
Apr 24, 2007 | 22.34 | 22.71 | 22.26 | 22.64 | 1,961,069 | +0.28(+1.25%) |
Apr 23, 2007 | 22.77 | 22.88 | 22.34 | 22.36 | 2,625,939 | -0.31(-1.39%) |
Apr 20, 2007 | 22.96 | 23.05 | 22.53 | 22.67 | 3,167,248 | +0.01(+0.04%) |
Apr 19, 2007 | 22.48 | 22.82 | 22.26 | 22.66 | 2,433,218 | +0.01(+0.04%) |
Apr 18, 2007 | 22.40 | 22.75 | 22.26 | 22.66 | 1,825,458 | +0.12(+0.53%) |
Apr 17, 2007 | 22.83 | 22.83 | 22.50 | 22.54 | 1,347,889 | -0.34(-1.48%) |
Apr 16, 2007 | 22.48 | 22.94 | 22.43 | 22.88 | 3,236,771 | +0.51(+2.28%) |
Apr 13, 2007 | 22.08 | 22.46 | 22.08 | 22.37 | 2,738,404 | +0.27(+1.23%) |
Apr 12, 2007 | 21.98 | 22.28 | 21.93 | 22.09 | 4,886,652 | +0.15(+0.70%) |
Apr 11, 2007 | 22.21 | 22.35 | 21.83 | 21.94 | 2,111,353 | -0.31(-1.41%) |
Apr 10, 2007 | 22.09 | 22.30 | 21.99 | 22.26 | 1,983,718 | +0.16(+0.73%) |
Apr 09, 2007 | 21.98 | 22.50 | 21.95 | 22.09 | 4,959,584 | +0.31(+1.44%) |
Apr 05, 2007 | 21.78 | 21.83 | 21.65 | 21.78 | 1,563,967 | +0.01(+0.04%) |
Apr 04, 2007 | 21.72 | 21.88 | 21.52 | 21.77 | 2,252,953 | +0.10(+0.47%) |
Apr 03, 2007 | 21.43 | 21.99 | 21.31 | 21.67 | 2,613,714 | +0.31(+1.43%) |