Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 25.17 | 25.34 | 24.84 | 25.06 | 1,721,951 | +0.06(+0.22%) |
Jun 28, 2007 | 24.87 | 25.20 | 24.87 | 25.00 | 2,024,823 | +0.14(+0.56%) |
Jun 27, 2007 | 24.54 | 24.87 | 24.27 | 24.87 | 3,655,742 | +0.32(+1.32%) |
Jun 26, 2007 | 25.15 | 25.21 | 24.51 | 24.54 | 3,448,156 | -0.40(-1.60%) |
Jun 25, 2007 | 25.21 | 25.42 | 24.83 | 24.94 | 3,132,521 | -0.42(-1.67%) |
Jun 22, 2007 | 25.43 | 25.56 | 25.15 | 25.37 | 2,259,635 | -0.27(-1.05%) |
Jun 21, 2007 | 25.30 | 25.72 | 25.04 | 25.64 | 3,045,743 | +0.27(+1.08%) |
Jun 20, 2007 | 26.02 | 26.02 | 25.24 | 25.36 | 2,989,592 | -0.53(-2.06%) |
Jun 19, 2007 | 25.82 | 25.94 | 25.69 | 25.89 | 3,052,549 | -0.11(-0.41%) |
Jun 18, 2007 | 25.99 | 26.07 | 25.81 | 26.00 | 3,271,196 | +0.09(+0.34%) |
Jun 15, 2007 | 25.77 | 25.96 | 25.77 | 25.91 | 2,924,934 | +0.59(+2.33%) |
Jun 14, 2007 | 25.03 | 25.38 | 25.03 | 25.32 | 3,460,066 | +0.49(+1.98%) |
Jun 13, 2007 | 24.51 | 24.87 | 24.41 | 24.83 | 3,142,730 | +0.56(+2.29%) |
Jun 12, 2007 | 24.58 | 24.78 | 24.25 | 24.27 | 3,640,429 | -0.51(-2.05%) |
Jun 11, 2007 | 24.40 | 24.92 | 24.37 | 24.78 | 3,312,918 | +0.35(+1.44%) |
Jun 08, 2007 | 24.04 | 24.45 | 23.76 | 24.43 | 4,435,572 | +0.62(+2.61%) |
Jun 07, 2007 | 24.44 | 24.78 | 23.66 | 23.81 | 7,222,836 | -0.78(-3.17%) |
Jun 06, 2007 | 24.92 | 24.94 | 24.47 | 24.59 | 2,763,723 | -0.72(-2.83%) |
Jun 05, 2007 | 25.32 | 25.32 | 24.96 | 25.31 | 2,495,289 | -0.16(-0.61%) |
Jun 04, 2007 | 25.26 | 25.49 | 25.19 | 25.46 | 2,475,764 | -0.07(-0.27%) |
Jun 01, 2007 | 25.22 | 25.54 | 25.12 | 25.53 | 4,688,743 | +0.78(+3.17%) |
May 31, 2007 | 24.94 | 25.12 | 24.72 | 24.75 | 2,339,020 | +0.02(+0.08%) |
May 30, 2007 | 23.86 | 24.78 | 23.63 | 24.73 | 3,116,059 | +0.54(+2.24%) |
May 29, 2007 | 24.51 | 24.61 | 24.07 | 24.19 | 2,517,170 | +0.03(+0.12%) |
May 25, 2007 | 23.73 | 24.20 | 23.81 | 24.16 | 2,130,353 | +0.60(+2.54%) |
May 24, 2007 | 24.21 | 24.44 | 23.50 | 23.56 | 3,764,726 | -0.78(-3.20%) |
May 23, 2007 | 24.35 | 24.71 | 24.29 | 24.34 | 3,312,203 | -0.09(-0.37%) |
May 22, 2007 | 24.78 | 24.78 | 24.35 | 24.43 | 2,352,573 | -0.22(-0.91%) |
May 21, 2007 | 24.49 | 24.79 | 24.49 | 24.65 | 3,490,932 | +0.21(+0.88%) |
May 18, 2007 | 24.21 | 24.46 | 24.13 | 24.44 | 2,082,676 | +0.34(+1.43%) |
May 17, 2007 | 23.90 | 24.22 | 23.73 | 24.10 | 2,011,330 | -0.03(-0.12%) |
May 16, 2007 | 23.55 | 24.12 | 23.43 | 24.12 | 2,455,311 | +0.79(+3.40%) |
May 15, 2007 | 23.30 | 23.55 | 23.21 | 23.33 | 2,467,230 | +0.12(+0.51%) |
May 14, 2007 | 23.55 | 23.57 | 23.07 | 23.21 | 1,464,662 | -0.28(-1.19%) |
May 11, 2007 | 23.22 | 23.51 | 23.21 | 23.49 | 2,539,571 | +0.40(+1.74%) |
May 10, 2007 | 23.54 | 23.56 | 22.97 | 23.09 | 3,471,007 | -0.57(-2.40%) |
May 09, 2007 | 23.01 | 23.69 | 23.01 | 23.66 | 3,638,302 | +0.66(+2.86%) |
May 08, 2007 | 22.93 | 23.05 | 22.72 | 23.00 | 1,408,052 | -0.17(-0.72%) |
May 07, 2007 | 23.27 | 23.39 | 23.11 | 23.17 | 1,255,731 | -0.09(-0.39%) |
May 04, 2007 | 23.13 | 23.35 | 23.10 | 23.26 | 3,835,254 | +0.25(+1.10%) |
May 03, 2007 | 22.80 | 23.04 | 22.73 | 23.01 | 2,385,302 | +0.41(+1.79%) |
May 02, 2007 | 22.32 | 22.69 | 22.32 | 22.60 | 2,151,281 | +0.42(+1.87%) |
May 01, 2007 | 22.29 | 22.33 | 21.97 | 22.19 | 2,174,558 | +0.02(+0.10%) |
Apr 30, 2007 | 22.61 | 22.62 | 22.15 | 22.17 | 2,594,667 | -0.44(-1.93%) |
Apr 27, 2007 | 22.53 | 22.64 | 22.19 | 22.60 | 4,189,079 | -0.05(-0.21%) |
Apr 26, 2007 | 22.90 | 22.92 | 22.60 | 22.65 | 1,647,934 | -0.14(-0.61%) |
Apr 25, 2007 | 22.68 | 22.83 | 22.56 | 22.79 | 1,681,965 | +0.26(+1.15%) |
Apr 24, 2007 | 22.63 | 22.65 | 22.35 | 22.53 | 3,883,748 | -0.08(-0.37%) |
Apr 23, 2007 | 22.78 | 22.84 | 22.59 | 22.61 | 1,393,555 | -0.16(-0.70%) |
Apr 20, 2007 | 22.89 | 22.91 | 22.65 | 22.77 | 1,415,675 | +0.30(+1.34%) |
Apr 19, 2007 | 22.06 | 22.50 | 22.02 | 22.47 | 1,790,863 | +0.03(+0.12%) |
Apr 18, 2007 | 22.39 | 22.59 | 22.32 | 22.45 | 2,587,180 | -0.14(-0.61%) |
Apr 17, 2007 | 22.70 | 22.73 | 22.41 | 22.58 | 2,771,796 | -0.01(-0.03%) |
Apr 16, 2007 | 22.53 | 22.63 | 22.47 | 22.59 | 2,421,281 | +0.28(+1.26%) |
Apr 13, 2007 | 22.21 | 22.35 | 22.04 | 22.31 | 2,792,215 | +0.25(+1.13%) |
Apr 12, 2007 | 21.85 | 22.12 | 21.59 | 22.06 | 1,151,937 | +0.11(+0.48%) |
Apr 11, 2007 | 22.22 | 22.27 | 21.77 | 21.95 | 1,444,601 | -0.13(-0.60%) |
Apr 10, 2007 | 22.09 | 22.19 | 22.01 | 22.09 | 1,588,380 | +0.05(+0.21%) |
Apr 09, 2007 | 22.00 | 22.10 | 21.91 | 22.04 | 2,375,339 | +0.22(+1.02%) |
Apr 05, 2007 | 21.69 | 21.84 | 21.60 | 21.82 | 2,286,009 | +0.09(+0.43%) |
Apr 04, 2007 | 21.62 | 21.74 | 21.52 | 21.72 | 1,185,968 | +0.10(+0.47%) |
Apr 03, 2007 | 21.45 | 21.67 | 21.42 | 21.62 | 1,715,144 | +0.35(+1.65%) |