Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.26 | 23.69 | 22.90 | 23.05 | 22,317,644 | -0.07(-0.31%) |
Jun 28, 2007 | 23.15 | 23.35 | 22.96 | 23.12 | 14,187,819 | -0.03(-0.14%) |
Jun 27, 2007 | 22.81 | 23.18 | 22.73 | 23.15 | 20,645,438 | +0.18(+0.77%) |
Jun 26, 2007 | 23.01 | 23.21 | 22.94 | 22.97 | 17,337,210 | -0.01(-0.06%) |
Jun 25, 2007 | 22.96 | 23.20 | 22.92 | 22.99 | 22,678,814 | +0.04(+0.17%) |
Jun 22, 2007 | 23.24 | 23.31 | 22.94 | 22.95 | 27,739,624 | -0.40(-1.71%) |
Jun 21, 2007 | 23.38 | 23.45 | 23.15 | 23.35 | 14,480,155 | -0.03(-0.14%) |
Jun 20, 2007 | 23.89 | 23.89 | 23.37 | 23.38 | 18,284,066 | -0.46(-1.92%) |
Jun 19, 2007 | 23.69 | 23.88 | 23.61 | 23.84 | 15,304,350 | +0.16(+0.66%) |
Jun 18, 2007 | 23.68 | 23.76 | 23.53 | 23.68 | 12,625,108 | +0.11(+0.47%) |
Jun 15, 2007 | 23.59 | 23.90 | 23.56 | 23.57 | 20,647,574 | +0.05(+0.22%) |
Jun 14, 2007 | 23.23 | 23.66 | 23.20 | 23.52 | 11,916,117 | -0.03(-0.14%) |
Jun 13, 2007 | 23.13 | 23.58 | 23.07 | 23.55 | 16,659,613 | +0.50(+2.16%) |
Jun 12, 2007 | 23.14 | 23.36 | 23.03 | 23.05 | 18,619,640 | -0.20(-0.85%) |
Jun 11, 2007 | 23.11 | 23.39 | 23.07 | 23.25 | 10,644,057 | +0.09(+0.40%) |
Jun 08, 2007 | 22.97 | 23.18 | 22.96 | 23.16 | 16,263,361 | +0.18(+0.80%) |
Jun 07, 2007 | 23.32 | 23.41 | 22.96 | 22.97 | 19,015,262 | -0.35(-1.49%) |
Jun 06, 2007 | 23.53 | 23.49 | 23.26 | 23.32 | 17,629,924 | -0.21(-0.89%) |
Jun 05, 2007 | 23.66 | 23.70 | 23.43 | 23.53 | 20,259,194 | -0.19(-0.80%) |
Jun 04, 2007 | 23.85 | 23.85 | 23.68 | 23.72 | 11,435,958 | -0.13(-0.55%) |
Jun 01, 2007 | 23.66 | 23.90 | 23.62 | 23.85 | 15,047,934 | +0.20(+0.86%) |
May 31, 2007 | 23.71 | 23.79 | 23.58 | 23.65 | 15,587,664 | -0.09(-0.39%) |
May 30, 2007 | 23.69 | 23.75 | 23.56 | 23.74 | 14,962,063 | +0.05(+0.22%) |
May 29, 2007 | 23.69 | 23.79 | 23.61 | 23.69 | 14,737,281 | +0.01(+0.06%) |
May 25, 2007 | 23.62 | 23.68 | 23.53 | 23.68 | 11,776,420 | +0.06(+0.25%) |
May 24, 2007 | 23.65 | 23.86 | 23.58 | 23.62 | 22,286,166 | -0.03(-0.14%) |
May 23, 2007 | 23.59 | 23.72 | 23.53 | 23.65 | 22,158,132 | +0.06(+0.25%) |
May 22, 2007 | 23.76 | 23.80 | 23.57 | 23.59 | 19,478,608 | -0.20(-0.85%) |
May 21, 2007 | 23.87 | 23.91 | 23.68 | 23.79 | 23,509,544 | -0.07(-0.30%) |
May 18, 2007 | 23.79 | 23.88 | 23.77 | 23.87 | 17,902,358 | +0.12(+0.50%) |
May 17, 2007 | 23.62 | 23.79 | 23.59 | 23.75 | 14,430,896 | +0.01(+0.06%) |
May 16, 2007 | 23.37 | 23.74 | 23.22 | 23.73 | 21,075,844 | +0.53(+2.29%) |
May 15, 2007 | 23.23 | 23.49 | 23.13 | 23.20 | 17,909,460 | +0.07(+0.31%) |
May 14, 2007 | 23.28 | 23.46 | 23.10 | 23.13 | 18,432,518 | -0.14(-0.62%) |
May 11, 2007 | 23.28 | 23.46 | 23.21 | 23.28 | 20,650,892 | +0.08(+0.34%) |
May 10, 2007 | 23.61 | 23.61 | 23.20 | 23.20 | 18,013,908 | -0.47(-1.97%) |
May 09, 2007 | 23.43 | 23.73 | 23.41 | 23.66 | 17,072,544 | +0.20(+0.84%) |
May 08, 2007 | 23.51 | 23.64 | 23.41 | 23.47 | 14,320,293 | -0.17(-0.72%) |
May 07, 2007 | 23.54 | 23.70 | 23.53 | 23.64 | 12,801,581 | +0.10(+0.42%) |
May 04, 2007 | 23.56 | 23.66 | 23.43 | 23.54 | 12,365,773 | +0.05(+0.22%) |
May 03, 2007 | 23.41 | 23.58 | 23.39 | 23.49 | 9,538,821 | +0.10(+0.42%) |
May 02, 2007 | 23.43 | 23.54 | 23.35 | 23.39 | 12,561,162 | -0.23(-0.97%) |
May 01, 2007 | 23.61 | 23.69 | 23.41 | 23.62 | 15,683,551 | +0.10(+0.42%) |
Apr 30, 2007 | 23.69 | 23.74 | 23.50 | 23.52 | 29,440,946 | -0.03(-0.14%) |
Apr 27, 2007 | 23.57 | 23.64 | 23.46 | 23.55 | 13,264,916 | -0.09(-0.36%) |
Apr 26, 2007 | 23.29 | 23.83 | 23.29 | 23.64 | 22,994,454 | -0.14(-0.58%) |
Apr 25, 2007 | 23.48 | 23.81 | 23.48 | 23.77 | 26,589,932 | +0.33(+1.40%) |
Apr 24, 2007 | 23.56 | 23.59 | 23.32 | 23.45 | 17,804,214 | -0.16(-0.67%) |
Apr 23, 2007 | 23.83 | 23.87 | 23.60 | 23.60 | 14,262,704 | -0.18(-0.77%) |
Apr 20, 2007 | 23.87 | 23.91 | 23.60 | 23.79 | 31,549,974 | +0.10(+0.44%) |
Apr 19, 2007 | 23.49 | 23.73 | 23.33 | 23.68 | 17,916,138 | +0.12(+0.53%) |
Apr 18, 2007 | 23.20 | 23.64 | 23.03 | 23.56 | 26,265,670 | +0.46(+1.99%) |
Apr 17, 2007 | 23.39 | 23.49 | 22.99 | 23.10 | 23,180,386 | -0.17(-0.73%) |
Apr 16, 2007 | 22.80 | 23.27 | 22.74 | 23.27 | 25,055,120 | +0.58(+2.54%) |
Apr 13, 2007 | 22.38 | 22.77 | 22.35 | 22.69 | 17,324,754 | +0.19(+0.84%) |
Apr 12, 2007 | 22.39 | 22.56 | 22.30 | 22.50 | 19,927,150 | +0.11(+0.50%) |
Apr 11, 2007 | 22.56 | 22.63 | 22.39 | 22.39 | 24,871,768 | -0.16(-0.70%) |
Apr 10, 2007 | 22.54 | 22.59 | 22.47 | 22.55 | 16,566,773 | +0.03(+0.12%) |
Apr 09, 2007 | 22.55 | 22.56 | 22.42 | 22.52 | 15,854,497 | -0.05(-0.20%) |
Apr 05, 2007 | 22.41 | 22.59 | 22.40 | 22.57 | 13,635,255 | +0.07(+0.29%) |
Apr 04, 2007 | 22.64 | 22.64 | 22.48 | 22.50 | 13,404,216 | -0.11(-0.49%) |
Apr 03, 2007 | 22.35 | 22.64 | 22.35 | 22.61 | 17,163,276 | +0.33(+1.47%) |