Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.54 | 23.68 | 23.07 | 23.23 | 5,852,635 | -0.32(-1.34%) |
Jun 28, 2007 | 23.63 | 23.73 | 23.34 | 23.54 | 3,874,609 | -0.01(-0.06%) |
Jun 27, 2007 | 23.35 | 23.58 | 23.30 | 23.56 | 4,222,417 | +0.16(+0.69%) |
Jun 26, 2007 | 23.33 | 23.66 | 23.37 | 23.40 | 6,292,713 | +0.06(+0.27%) |
Jun 25, 2007 | 23.54 | 23.72 | 23.26 | 23.33 | 5,697,204 | -0.19(-0.81%) |
Jun 22, 2007 | 23.81 | 23.87 | 23.48 | 23.52 | 7,604,381 | -0.41(-1.70%) |
Jun 21, 2007 | 23.96 | 24.10 | 23.73 | 23.93 | 4,766,478 | -0.03(-0.12%) |
Jun 20, 2007 | 24.22 | 24.28 | 23.92 | 23.96 | 5,450,013 | -0.17(-0.70%) |
Jun 19, 2007 | 24.11 | 24.19 | 24.04 | 24.13 | 4,574,238 | -0.01(-0.03%) |
Jun 18, 2007 | 24.28 | 24.34 | 24.11 | 24.13 | 3,746,911 | -0.08(-0.32%) |
Jun 15, 2007 | 24.01 | 24.32 | 24.01 | 24.21 | 9,090,908 | +0.22(+0.94%) |
Jun 14, 2007 | 23.92 | 24.04 | 23.85 | 23.99 | 3,930,445 | -0.11(-0.47%) |
Jun 13, 2007 | 23.90 | 24.13 | 23.80 | 24.10 | 5,497,892 | +0.25(+1.06%) |
Jun 12, 2007 | 24.21 | 24.24 | 23.85 | 23.85 | 4,925,916 | -0.39(-1.62%) |
Jun 11, 2007 | 24.12 | 24.30 | 24.01 | 24.24 | 3,611,683 | +0.03(+0.12%) |
Jun 08, 2007 | 24.09 | 24.32 | 23.96 | 24.21 | 5,044,533 | +0.07(+0.29%) |
Jun 07, 2007 | 24.51 | 24.53 | 24.12 | 24.14 | 5,033,534 | -0.39(-1.57%) |
Jun 06, 2007 | 24.77 | 24.78 | 24.49 | 24.53 | 3,241,861 | -0.24(-0.96%) |
Jun 05, 2007 | 25.00 | 25.05 | 24.73 | 24.77 | 4,107,169 | -0.28(-1.12%) |
Jun 04, 2007 | 25.20 | 25.20 | 24.98 | 25.05 | 3,112,700 | -0.15(-0.61%) |
Jun 01, 2007 | 25.03 | 25.30 | 25.03 | 25.20 | 3,519,916 | +0.17(+0.67%) |
May 31, 2007 | 25.02 | 25.19 | 24.77 | 25.03 | 6,013,491 | +0.01(+0.06%) |
May 30, 2007 | 25.01 | 25.11 | 24.81 | 25.02 | 3,621,372 | -0.04(-0.14%) |
May 29, 2007 | 25.22 | 25.26 | 24.96 | 25.05 | 3,096,588 | -0.13(-0.53%) |
May 25, 2007 | 24.99 | 25.19 | 24.87 | 25.19 | 3,772,296 | +0.26(+1.04%) |
May 24, 2007 | 25.03 | 25.17 | 24.86 | 24.93 | 4,046,909 | -0.10(-0.39%) |
May 23, 2007 | 25.27 | 25.35 | 25.01 | 25.03 | 4,884,394 | -0.22(-0.89%) |
May 22, 2007 | 25.42 | 25.46 | 25.21 | 25.25 | 3,800,631 | -0.21(-0.83%) |
May 21, 2007 | 25.61 | 25.61 | 25.36 | 25.46 | 3,383,263 | -0.15(-0.58%) |
May 18, 2007 | 25.57 | 25.73 | 25.51 | 25.61 | 3,694,045 | +0.17(+0.66%) |
May 17, 2007 | 25.44 | 25.51 | 25.36 | 25.44 | 2,620,914 | -0.06(-0.22%) |
May 16, 2007 | 25.26 | 25.50 | 25.23 | 25.50 | 2,735,309 | +0.27(+1.06%) |
May 15, 2007 | 25.23 | 25.54 | 25.16 | 25.23 | 3,369,583 | +0.07(+0.28%) |
May 14, 2007 | 25.39 | 25.40 | 25.06 | 25.16 | 2,946,529 | -0.23(-0.91%) |
May 11, 2007 | 25.15 | 25.40 | 25.12 | 25.39 | 2,755,572 | +0.32(+1.26%) |
May 10, 2007 | 25.30 | 25.31 | 25.07 | 25.07 | 3,620,342 | -0.33(-1.30%) |
May 09, 2007 | 25.05 | 25.43 | 24.99 | 25.40 | 3,546,004 | +0.31(+1.23%) |
May 08, 2007 | 25.27 | 25.44 | 25.07 | 25.10 | 4,197,766 | -0.22(-0.89%) |
May 07, 2007 | 25.10 | 25.48 | 24.70 | 25.32 | 3,160,116 | +0.15(+0.59%) |
May 04, 2007 | 25.14 | 25.33 | 25.06 | 25.17 | 3,125,525 | +0.03(+0.11%) |
May 03, 2007 | 24.66 | 25.17 | 24.57 | 25.14 | 4,332,139 | +0.58(+2.34%) |
May 02, 2007 | 24.70 | 24.70 | 24.46 | 24.57 | 3,166,665 | -0.06(-0.23%) |
May 01, 2007 | 24.74 | 24.81 | 24.46 | 24.63 | 3,015,768 | +0.00(+0.00%) |
Apr 30, 2007 | 24.91 | 24.91 | 24.60 | 24.63 | 3,607,951 | -0.17(-0.68%) |
Apr 27, 2007 | 24.83 | 24.87 | 24.69 | 24.79 | 3,804,687 | -0.05(-0.20%) |
Apr 26, 2007 | 24.84 | 24.97 | 24.67 | 24.84 | 4,524,373 | -0.06(-0.25%) |
Apr 25, 2007 | 24.61 | 24.98 | 24.58 | 24.91 | 3,809,755 | +0.29(+1.20%) |
Apr 24, 2007 | 24.69 | 24.80 | 24.51 | 24.61 | 2,921,547 | -0.15(-0.62%) |
Apr 23, 2007 | 24.93 | 25.05 | 24.66 | 24.77 | 2,637,745 | -0.17(-0.68%) |
Apr 20, 2007 | 24.57 | 24.98 | 24.41 | 24.93 | 5,990,817 | +0.42(+1.72%) |
Apr 19, 2007 | 24.53 | 24.70 | 24.41 | 24.51 | 4,200,430 | -0.06(-0.26%) |
Apr 18, 2007 | 24.20 | 24.66 | 24.20 | 24.58 | 5,664,591 | +0.55(+2.31%) |
Apr 17, 2007 | 24.31 | 24.56 | 23.97 | 24.02 | 5,361,092 | -0.26(-1.07%) |
Apr 16, 2007 | 24.05 | 24.53 | 24.04 | 24.28 | 6,886,381 | -0.06(-0.23%) |
Apr 13, 2007 | 24.13 | 24.38 | 23.90 | 24.34 | 3,420,828 | +0.25(+1.02%) |
Apr 12, 2007 | 24.11 | 24.14 | 23.97 | 24.09 | 3,422,164 | -0.03(-0.12%) |
Apr 11, 2007 | 24.53 | 24.53 | 24.09 | 24.12 | 3,326,115 | -0.32(-1.29%) |
Apr 10, 2007 | 24.48 | 24.56 | 24.33 | 24.44 | 4,247,354 | +0.06(+0.23%) |
Apr 09, 2007 | 24.72 | 24.73 | 24.34 | 24.38 | 4,333,564 | -0.38(-1.53%) |
Apr 05, 2007 | 24.77 | 24.84 | 24.61 | 24.76 | 2,786,636 | -0.01(-0.06%) |
Apr 04, 2007 | 24.88 | 24.89 | 24.61 | 24.77 | 3,682,682 | -0.02(-0.08%) |
Apr 03, 2007 | 24.55 | 24.83 | 24.48 | 24.79 | 3,276,677 | +0.41(+1.67%) |