Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.87 | 23.09 | 22.14 | 22.26 | 19,942,098 | -0.81(-3.50%) |
Jun 28, 2007 | 23.17 | 23.42 | 22.97 | 23.07 | 19,504,164 | -0.98(-4.06%) |
Jun 27, 2007 | 23.34 | 24.10 | 23.29 | 24.05 | 6,901,666 | +0.42(+1.78%) |
Jun 26, 2007 | 24.06 | 24.10 | 23.47 | 23.63 | 8,529,118 | -0.23(-0.96%) |
Jun 25, 2007 | 23.74 | 24.16 | 23.65 | 23.86 | 8,790,989 | +0.06(+0.26%) |
Jun 22, 2007 | 24.55 | 24.55 | 23.73 | 23.80 | 11,572,151 | -0.92(-3.70%) |
Jun 21, 2007 | 24.48 | 24.74 | 23.76 | 24.71 | 16,794,520 | +0.28(+1.16%) |
Jun 20, 2007 | 25.36 | 25.62 | 24.42 | 24.43 | 13,790,162 | -0.90(-3.55%) |
Jun 19, 2007 | 24.38 | 25.81 | 24.34 | 25.33 | 17,337,046 | +0.99(+4.07%) |
Jun 18, 2007 | 24.28 | 24.51 | 24.12 | 24.34 | 11,610,036 | +0.02(+0.06%) |
Jun 15, 2007 | 24.11 | 24.37 | 23.74 | 24.32 | 8,677,897 | +0.52(+2.18%) |
Jun 14, 2007 | 23.50 | 24.12 | 23.37 | 23.81 | 7,473,314 | +0.27(+1.13%) |
Jun 13, 2007 | 23.39 | 23.62 | 23.19 | 23.54 | 8,578,914 | +0.21(+0.92%) |
Jun 12, 2007 | 23.65 | 23.70 | 23.30 | 23.32 | 8,046,370 | -0.50(-2.08%) |
Jun 11, 2007 | 23.86 | 24.10 | 23.61 | 23.82 | 5,452,622 | -0.18(-0.76%) |
Jun 08, 2007 | 23.26 | 24.22 | 23.23 | 24.00 | 10,451,384 | +0.71(+3.05%) |
Jun 07, 2007 | 23.68 | 23.74 | 23.26 | 23.29 | 10,894,072 | -0.54(-2.27%) |
Jun 06, 2007 | 24.03 | 24.16 | 23.68 | 23.84 | 9,828,359 | -0.38(-1.57%) |
Jun 05, 2007 | 23.72 | 24.23 | 23.52 | 24.22 | 12,976,476 | +0.42(+1.76%) |
Jun 04, 2007 | 23.73 | 23.88 | 23.39 | 23.80 | 14,292,240 | +0.35(+1.50%) |
Jun 01, 2007 | 24.74 | 24.74 | 23.35 | 23.45 | 19,741,776 | -1.08(-4.41%) |
May 31, 2007 | 24.11 | 24.64 | 24.06 | 24.53 | 11,872,215 | +0.52(+2.16%) |
May 30, 2007 | 23.78 | 24.03 | 23.45 | 24.01 | 11,168,487 | +0.09(+0.38%) |
May 29, 2007 | 24.27 | 24.35 | 23.80 | 23.92 | 13,874,745 | -0.34(-1.38%) |
May 25, 2007 | 24.42 | 24.75 | 24.08 | 24.26 | 14,521,093 | +0.03(+0.13%) |
May 24, 2007 | 24.39 | 26.05 | 24.04 | 24.23 | 57,219,052 | -4.81(-16.55%) |
May 23, 2007 | 28.89 | 29.25 | 28.57 | 29.03 | 17,836,818 | +0.17(+0.58%) |
May 22, 2007 | 28.98 | 29.16 | 28.54 | 28.86 | 4,270,832 | -0.28(-0.97%) |
May 21, 2007 | 29.04 | 29.36 | 28.76 | 29.14 | 3,191,524 | +0.17(+0.58%) |
May 18, 2007 | 28.47 | 29.05 | 28.29 | 28.98 | 4,821,202 | +0.66(+2.32%) |
May 17, 2007 | 28.60 | 28.66 | 28.22 | 28.32 | 5,448,082 | -0.20(-0.70%) |
May 16, 2007 | 28.86 | 28.86 | 28.29 | 28.52 | 6,709,946 | -0.07(-0.24%) |
May 15, 2007 | 29.14 | 29.40 | 28.53 | 28.59 | 5,624,828 | -0.92(-3.10%) |
May 14, 2007 | 29.69 | 29.79 | 29.12 | 29.50 | 5,343,173 | -0.28(-0.95%) |
May 11, 2007 | 29.07 | 29.81 | 29.02 | 29.79 | 5,807,297 | +0.63(+2.14%) |
May 10, 2007 | 29.21 | 29.28 | 28.99 | 29.16 | 7,295,687 | -0.22(-0.75%) |
May 09, 2007 | 29.18 | 29.51 | 28.95 | 29.38 | 3,725,099 | -0.04(-0.13%) |
May 08, 2007 | 28.79 | 29.56 | 28.66 | 29.42 | 4,876,708 | +0.50(+1.74%) |
May 07, 2007 | 29.08 | 29.18 | 28.80 | 28.92 | 3,241,712 | -0.19(-0.66%) |
May 04, 2007 | 29.52 | 29.52 | 28.83 | 29.11 | 3,878,952 | -0.20(-0.68%) |
May 03, 2007 | 28.92 | 29.48 | 28.91 | 29.30 | 5,468,033 | +0.47(+1.64%) |
May 02, 2007 | 28.22 | 29.05 | 28.21 | 28.83 | 4,722,096 | +0.55(+1.94%) |
May 01, 2007 | 28.34 | 28.66 | 27.99 | 28.28 | 3,918,672 | -0.10(-0.35%) |
Apr 30, 2007 | 28.83 | 28.99 | 28.34 | 28.38 | 5,708,315 | -0.46(-1.59%) |
Apr 27, 2007 | 28.22 | 28.85 | 28.22 | 28.84 | 9,746,446 | +0.43(+1.53%) |
Apr 26, 2007 | 27.29 | 28.47 | 27.15 | 28.41 | 10,937,499 | +0.85(+3.10%) |
Apr 25, 2007 | 27.31 | 27.59 | 26.99 | 27.55 | 7,627,778 | +0.36(+1.32%) |
Apr 24, 2007 | 26.90 | 27.50 | 26.81 | 27.19 | 8,666,490 | +0.31(+1.13%) |
Apr 23, 2007 | 26.84 | 27.05 | 26.62 | 26.89 | 5,468,499 | +0.24(+0.92%) |
Apr 20, 2007 | 27.25 | 27.25 | 26.48 | 26.64 | 8,407,800 | -0.20(-0.74%) |
Apr 19, 2007 | 26.75 | 27.15 | 26.61 | 26.84 | 5,410,957 | -0.21(-0.79%) |
Apr 18, 2007 | 26.80 | 27.29 | 26.63 | 27.05 | 4,656,403 | +0.09(+0.34%) |
Apr 17, 2007 | 27.29 | 27.44 | 26.81 | 26.96 | 5,209,430 | -0.37(-1.34%) |
Apr 16, 2007 | 27.47 | 27.81 | 27.17 | 27.33 | 3,839,141 | -0.06(-0.22%) |
Apr 13, 2007 | 27.20 | 27.47 | 26.82 | 27.39 | 4,987,927 | +0.24(+0.90%) |
Apr 12, 2007 | 26.59 | 27.40 | 26.46 | 27.15 | 6,443,859 | +0.32(+1.19%) |
Apr 11, 2007 | 27.17 | 27.22 | 26.77 | 26.83 | 4,909,762 | -0.34(-1.26%) |
Apr 10, 2007 | 27.45 | 27.46 | 26.63 | 27.17 | 10,216,215 | -0.34(-1.25%) |
Apr 09, 2007 | 28.02 | 28.02 | 27.46 | 27.51 | 5,227,872 | -0.34(-1.21%) |
Apr 05, 2007 | 27.60 | 27.85 | 27.23 | 27.85 | 4,033,723 | +0.20(+0.72%) |
Apr 04, 2007 | 27.72 | 27.91 | 27.55 | 27.65 | 4,126,800 | -0.13(-0.47%) |
Apr 03, 2007 | 27.46 | 27.97 | 27.17 | 27.78 | 7,628,760 | +0.39(+1.42%) |