Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.83 | 27.03 | 26.62 | 26.73 | 3,238,416 | -0.07(-0.26%) |
Jun 28, 2007 | 26.62 | 27.01 | 26.48 | 26.80 | 3,106,819 | +0.22(+0.82%) |
Jun 27, 2007 | 26.49 | 26.70 | 26.28 | 26.58 | 3,866,648 | -0.12(-0.46%) |
Jun 26, 2007 | 26.62 | 27.03 | 26.57 | 26.70 | 3,674,560 | +0.26(+0.98%) |
Jun 25, 2007 | 26.87 | 27.04 | 26.32 | 26.44 | 2,685,602 | -0.36(-1.35%) |
Jun 22, 2007 | 27.24 | 27.24 | 26.78 | 26.81 | 3,909,012 | -0.42(-1.53%) |
Jun 21, 2007 | 27.07 | 27.22 | 26.79 | 27.22 | 2,476,311 | +0.16(+0.58%) |
Jun 20, 2007 | 27.11 | 27.33 | 26.81 | 27.07 | 3,170,128 | +0.08(+0.28%) |
Jun 19, 2007 | 26.85 | 27.03 | 26.70 | 26.99 | 2,226,438 | +0.05(+0.20%) |
Jun 18, 2007 | 27.04 | 27.18 | 26.90 | 26.94 | 2,447,752 | -0.08(-0.30%) |
Jun 15, 2007 | 26.88 | 27.11 | 26.84 | 27.02 | 4,664,257 | +0.24(+0.89%) |
Jun 14, 2007 | 26.77 | 27.11 | 26.70 | 26.78 | 2,821,138 | -0.04(-0.15%) |
Jun 13, 2007 | 26.36 | 26.84 | 26.16 | 26.82 | 4,110,459 | +0.54(+2.06%) |
Jun 12, 2007 | 26.77 | 26.80 | 26.28 | 26.28 | 3,357,260 | -0.51(-1.92%) |
Jun 11, 2007 | 26.68 | 26.89 | 26.40 | 26.79 | 2,941,524 | +0.02(+0.08%) |
Jun 08, 2007 | 26.53 | 26.77 | 26.26 | 26.77 | 3,277,060 | +0.16(+0.62%) |
Jun 07, 2007 | 27.05 | 27.55 | 26.60 | 26.61 | 4,509,117 | -0.62(-2.26%) |
Jun 06, 2007 | 27.34 | 27.38 | 27.11 | 27.22 | 3,761,333 | -0.07(-0.25%) |
Jun 05, 2007 | 27.92 | 27.92 | 27.04 | 27.29 | 3,650,592 | -0.06(-0.23%) |
Jun 04, 2007 | 27.38 | 27.62 | 27.04 | 27.35 | 5,457,629 | +0.18(+0.65%) |
Jun 01, 2007 | 26.76 | 27.18 | 26.63 | 27.18 | 4,976,799 | +0.71(+2.66%) |
May 31, 2007 | 26.57 | 26.64 | 26.39 | 26.47 | 5,474,341 | -0.27(-1.00%) |
May 30, 2007 | 26.77 | 26.88 | 26.70 | 26.74 | 4,521,680 | -0.16(-0.59%) |
May 29, 2007 | 26.88 | 27.00 | 26.64 | 26.90 | 2,445,415 | +0.24(+0.90%) |
May 25, 2007 | 26.50 | 26.85 | 26.42 | 26.66 | 2,061,657 | +0.33(+1.25%) |
May 24, 2007 | 27.18 | 27.03 | 26.31 | 26.33 | 3,717,352 | -0.60(-2.21%) |
May 23, 2007 | 26.80 | 27.09 | 26.77 | 26.92 | 3,104,976 | +0.18(+0.69%) |
May 22, 2007 | 26.70 | 26.94 | 26.57 | 26.74 | 2,636,052 | +0.10(+0.39%) |
May 21, 2007 | 26.49 | 26.70 | 26.49 | 26.64 | 2,687,766 | +0.18(+0.67%) |
May 18, 2007 | 26.34 | 26.49 | 26.12 | 26.46 | 3,596,250 | +0.19(+0.73%) |
May 17, 2007 | 26.31 | 26.36 | 26.17 | 26.27 | 1,845,601 | -0.08(-0.29%) |
May 16, 2007 | 26.06 | 26.42 | 25.97 | 26.34 | 2,524,299 | +0.28(+1.08%) |
May 15, 2007 | 26.46 | 26.51 | 26.03 | 26.06 | 3,447,246 | -0.37(-1.40%) |
May 14, 2007 | 26.51 | 26.66 | 26.38 | 26.43 | 3,077,293 | -0.08(-0.31%) |
May 11, 2007 | 26.33 | 26.51 | 26.32 | 26.51 | 2,945,198 | +0.23(+0.89%) |
May 10, 2007 | 26.36 | 26.46 | 26.16 | 26.28 | 4,683,937 | -0.04(-0.16%) |
May 09, 2007 | 25.42 | 26.42 | 25.99 | 26.32 | 2,979,199 | +0.32(+1.24%) |
May 08, 2007 | 26.15 | 26.17 | 25.93 | 26.00 | 2,777,313 | -0.18(-0.71%) |
May 07, 2007 | 26.00 | 26.34 | 25.99 | 26.18 | 2,372,082 | +0.17(+0.66%) |
May 04, 2007 | 26.15 | 26.29 | 25.88 | 26.01 | 3,810,788 | -0.16(-0.63%) |
May 03, 2007 | 25.93 | 26.18 | 25.81 | 26.18 | 3,452,797 | +0.40(+1.57%) |
May 02, 2007 | 25.67 | 25.89 | 25.51 | 25.77 | 5,017,305 | +0.09(+0.35%) |
May 01, 2007 | 25.57 | 26.04 | 25.55 | 25.68 | 6,734,971 | +0.08(+0.29%) |
Apr 30, 2007 | 26.03 | 26.05 | 25.56 | 25.61 | 5,757,772 | -0.49(-1.89%) |
Apr 27, 2007 | 25.16 | 26.18 | 25.16 | 26.10 | 11,983,795 | +1.90(+7.86%) |
Apr 26, 2007 | 24.36 | 24.42 | 24.16 | 24.20 | 5,019,528 | -0.04(-0.17%) |
Apr 25, 2007 | 24.23 | 24.47 | 24.13 | 24.24 | 4,475,216 | +0.11(+0.45%) |
Apr 24, 2007 | 24.64 | 24.93 | 24.01 | 24.13 | 4,932,983 | -0.22(-0.90%) |
Apr 23, 2007 | 24.13 | 24.45 | 24.08 | 24.35 | 4,927,827 | +0.49(+2.07%) |
Apr 20, 2007 | 24.14 | 24.14 | 23.82 | 23.86 | 4,530,212 | +0.07(+0.29%) |
Apr 19, 2007 | 24.35 | 24.35 | 23.66 | 23.79 | 3,513,487 | -0.18(-0.77%) |
Apr 18, 2007 | 23.57 | 24.13 | 23.53 | 23.97 | 5,111,830 | +0.38(+1.62%) |
Apr 17, 2007 | 23.50 | 23.61 | 23.43 | 23.59 | 5,539,029 | +0.11(+0.47%) |
Apr 16, 2007 | 23.31 | 23.58 | 23.30 | 23.48 | 5,141,301 | +0.22(+0.94%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.23 | 23.26 | 5,784,150 | -0.12(-0.53%) |
Apr 12, 2007 | 24.04 | 24.04 | 23.34 | 23.38 | 6,162,550 | -0.09(-0.38%) |
Apr 11, 2007 | 23.71 | 23.79 | 23.21 | 23.47 | 6,909,925 | -0.23(-0.98%) |
Apr 10, 2007 | 23.51 | 23.75 | 23.36 | 23.71 | 5,891,932 | +0.14(+0.58%) |
Apr 09, 2007 | 23.76 | 23.84 | 23.55 | 23.57 | 4,699,156 | -0.07(-0.29%) |
Apr 05, 2007 | 23.89 | 23.90 | 23.55 | 23.64 | 3,443,733 | -0.14(-0.58%) |
Apr 04, 2007 | 23.96 | 24.03 | 23.74 | 23.77 | 3,715,529 | -0.18(-0.74%) |
Apr 03, 2007 | 23.91 | 24.05 | 23.60 | 23.95 | 3,991,110 | +0.23(+0.98%) |