Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.31 | 29.63 | 29.24 | 29.32 | 8,875,827 | +0.01(+0.03%) |
Jun 28, 2007 | 28.29 | 29.68 | 28.28 | 29.31 | 9,496,378 | +1.17(+4.17%) |
Jun 27, 2007 | 27.65 | 28.20 | 27.54 | 28.14 | 4,366,032 | +0.28(+0.99%) |
Jun 26, 2007 | 27.45 | 27.88 | 27.35 | 27.86 | 4,767,488 | +0.59(+2.17%) |
Jun 25, 2007 | 27.26 | 27.46 | 27.07 | 27.27 | 3,665,826 | +0.08(+0.31%) |
Jun 22, 2007 | 26.94 | 27.44 | 26.83 | 27.19 | 5,709,379 | +0.24(+0.89%) |
Jun 21, 2007 | 26.71 | 27.04 | 26.65 | 26.95 | 5,390,411 | +0.20(+0.76%) |
Jun 20, 2007 | 27.06 | 27.20 | 26.69 | 26.74 | 5,661,573 | -0.24(-0.89%) |
Jun 19, 2007 | 26.81 | 27.23 | 26.80 | 26.98 | 5,016,264 | +0.06(+0.24%) |
Jun 18, 2007 | 27.25 | 27.38 | 26.77 | 26.92 | 6,448,540 | -0.18(-0.65%) |
Jun 15, 2007 | 27.42 | 27.63 | 27.07 | 27.09 | 6,200,502 | -0.01(-0.03%) |
Jun 14, 2007 | 27.08 | 27.44 | 27.02 | 27.10 | 4,452,228 | +0.13(+0.48%) |
Jun 13, 2007 | 26.84 | 27.26 | 26.72 | 26.97 | 4,683,708 | +0.15(+0.55%) |
Jun 12, 2007 | 27.01 | 27.12 | 26.61 | 26.83 | 3,178,709 | -0.25(-0.92%) |
Jun 11, 2007 | 27.11 | 27.28 | 26.96 | 27.07 | 2,599,355 | -0.22(-0.81%) |
Jun 08, 2007 | 26.97 | 27.31 | 26.74 | 27.30 | 5,430,770 | +0.40(+1.48%) |
Jun 07, 2007 | 27.18 | 27.66 | 26.89 | 26.90 | 4,341,178 | -0.71(-2.58%) |
Jun 06, 2007 | 27.71 | 27.80 | 27.27 | 27.61 | 4,730,421 | -0.10(-0.37%) |
Jun 05, 2007 | 27.99 | 28.17 | 27.37 | 27.71 | 4,147,488 | -0.30(-1.09%) |
Jun 04, 2007 | 28.05 | 28.08 | 27.57 | 28.02 | 3,819,605 | -0.04(-0.13%) |
Jun 01, 2007 | 27.63 | 28.24 | 27.60 | 28.05 | 7,058,952 | +0.49(+1.78%) |
May 31, 2007 | 27.18 | 27.72 | 26.95 | 27.56 | 6,260,846 | +0.37(+1.36%) |
May 30, 2007 | 25.86 | 27.53 | 25.83 | 27.19 | 10,569,215 | +1.38(+5.33%) |
May 29, 2007 | 24.30 | 25.99 | 24.23 | 25.82 | 16,192,079 | +0.64(+2.53%) |
May 25, 2007 | 24.67 | 25.30 | 24.58 | 25.18 | 4,950,100 | +0.56(+2.29%) |
May 24, 2007 | 24.75 | 24.99 | 24.56 | 24.62 | 3,307,327 | -0.09(-0.37%) |
May 23, 2007 | 25.05 | 25.05 | 24.66 | 24.71 | 3,291,536 | -0.33(-1.33%) |
May 22, 2007 | 25.18 | 25.38 | 24.83 | 25.04 | 3,036,879 | -0.27(-1.06%) |
May 21, 2007 | 24.73 | 25.73 | 24.73 | 25.31 | 4,112,589 | +0.58(+2.35%) |
May 18, 2007 | 24.51 | 24.88 | 24.46 | 24.73 | 2,851,347 | +0.37(+1.52%) |
May 17, 2007 | 24.31 | 24.58 | 24.26 | 24.36 | 2,180,718 | -0.08(-0.34%) |
May 16, 2007 | 24.17 | 24.47 | 23.91 | 24.44 | 2,348,601 | +0.38(+1.57%) |
May 15, 2007 | 24.45 | 24.49 | 24.03 | 24.06 | 3,024,885 | -0.38(-1.55%) |
May 14, 2007 | 24.35 | 24.54 | 24.25 | 24.44 | 2,782,083 | +0.12(+0.49%) |
May 11, 2007 | 23.80 | 24.33 | 23.65 | 24.32 | 1,483,605 | +0.51(+2.13%) |
May 10, 2007 | 24.34 | 24.34 | 23.80 | 23.81 | 3,073,134 | -0.58(-2.39%) |
May 09, 2007 | 24.13 | 24.49 | 24.04 | 24.39 | 1,732,609 | -0.03(-0.11%) |
May 08, 2007 | 24.17 | 24.42 | 24.07 | 24.42 | 2,079,993 | +0.18(+0.72%) |
May 07, 2007 | 24.27 | 24.64 | 24.22 | 24.25 | 1,948,841 | -0.01(-0.04%) |
May 04, 2007 | 24.71 | 24.76 | 24.21 | 24.26 | 1,903,795 | -0.48(-1.94%) |
May 03, 2007 | 24.32 | 24.77 | 24.21 | 24.74 | 5,299,856 | -0.24(-0.96%) |
May 02, 2007 | 24.88 | 25.10 | 24.57 | 24.98 | 4,835,845 | +0.23(+0.93%) |
May 01, 2007 | 25.40 | 25.47 | 24.65 | 24.75 | 4,833,418 | -0.53(-2.08%) |
Apr 30, 2007 | 24.94 | 25.46 | 24.89 | 25.27 | 6,518,182 | +0.30(+1.18%) |
Apr 27, 2007 | 24.83 | 25.18 | 24.71 | 24.98 | 2,939,749 | +0.12(+0.48%) |
Apr 26, 2007 | 24.87 | 25.07 | 24.70 | 24.86 | 1,637,280 | -0.07(-0.30%) |
Apr 25, 2007 | 24.81 | 24.93 | 24.52 | 24.93 | 2,376,617 | +0.30(+1.20%) |
Apr 24, 2007 | 24.31 | 24.72 | 24.22 | 24.64 | 1,802,106 | +0.30(+1.25%) |
Apr 23, 2007 | 24.77 | 24.89 | 24.31 | 24.33 | 2,413,082 | -0.34(-1.39%) |
Apr 20, 2007 | 24.99 | 25.09 | 24.52 | 24.67 | 2,910,513 | +0.01(+0.04%) |
Apr 19, 2007 | 24.46 | 24.83 | 24.23 | 24.66 | 2,235,983 | +0.01(+0.04%) |
Apr 18, 2007 | 24.38 | 24.76 | 24.23 | 24.65 | 1,677,488 | +0.13(+0.53%) |
Apr 17, 2007 | 24.84 | 24.85 | 24.49 | 24.52 | 1,238,630 | -0.37(-1.48%) |
Apr 16, 2007 | 24.46 | 24.97 | 24.40 | 24.89 | 2,974,401 | +0.55(+2.28%) |
Apr 13, 2007 | 24.03 | 24.44 | 24.03 | 24.34 | 2,516,431 | +0.30(+1.23%) |
Apr 12, 2007 | 23.92 | 24.25 | 23.87 | 24.04 | 4,490,544 | +0.17(+0.70%) |
Apr 11, 2007 | 24.16 | 24.32 | 23.76 | 23.88 | 1,940,208 | -0.34(-1.41%) |
Apr 10, 2007 | 24.03 | 24.27 | 23.93 | 24.22 | 1,822,920 | +0.18(+0.73%) |
Apr 09, 2007 | 23.92 | 24.49 | 23.89 | 24.04 | 4,557,564 | +0.34(+1.44%) |
Apr 05, 2007 | 23.70 | 23.76 | 23.56 | 23.70 | 1,437,193 | +0.01(+0.04%) |
Apr 04, 2007 | 23.64 | 23.81 | 23.42 | 23.69 | 2,070,331 | +0.11(+0.47%) |
Apr 03, 2007 | 23.32 | 23.93 | 23.19 | 23.58 | 2,401,848 | +0.33(+1.43%) |