Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.23 | 21.42 | 20.98 | 21.12 | 8,223,869 | +0.01(+0.04%) |
Jun 28, 2007 | 21.00 | 21.28 | 20.99 | 21.11 | 8,313,363 | +0.07(+0.35%) |
Jun 27, 2007 | 20.70 | 21.12 | 20.56 | 21.04 | 12,482,444 | +0.22(+1.08%) |
Jun 26, 2007 | 21.17 | 21.19 | 20.77 | 20.82 | 10,621,362 | -0.22(-1.06%) |
Jun 25, 2007 | 21.38 | 21.40 | 20.98 | 21.04 | 9,743,698 | -0.25(-1.20%) |
Jun 22, 2007 | 21.65 | 21.65 | 21.06 | 21.30 | 13,218,373 | -0.35(-1.62%) |
Jun 21, 2007 | 21.52 | 21.66 | 21.35 | 21.65 | 9,993,914 | +0.13(+0.59%) |
Jun 20, 2007 | 21.87 | 21.97 | 21.49 | 21.52 | 9,000,138 | -0.41(-1.85%) |
Jun 19, 2007 | 21.88 | 21.97 | 21.76 | 21.92 | 10,739,655 | +0.01(+0.03%) |
Jun 18, 2007 | 22.06 | 22.06 | 21.83 | 21.92 | 5,432,245 | -0.14(-0.64%) |
Jun 15, 2007 | 21.77 | 22.33 | 21.77 | 22.06 | 18,241,768 | +0.38(+1.76%) |
Jun 14, 2007 | 21.49 | 21.81 | 21.44 | 21.68 | 13,131,697 | +0.27(+1.24%) |
Jun 13, 2007 | 20.67 | 21.41 | 20.67 | 21.41 | 14,072,050 | +0.63(+3.02%) |
Jun 12, 2007 | 21.17 | 21.21 | 20.79 | 20.79 | 13,516,560 | -0.43(-2.04%) |
Jun 11, 2007 | 21.35 | 21.42 | 21.22 | 21.22 | 8,209,668 | -0.18(-0.84%) |
Jun 08, 2007 | 21.06 | 21.48 | 21.04 | 21.40 | 11,435,735 | +0.34(+1.59%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.06 | 21.06 | 16,724,338 | -0.61(-2.83%) |
Jun 06, 2007 | 22.18 | 22.18 | 21.68 | 21.68 | 10,629,539 | -0.52(-2.33%) |
Jun 05, 2007 | 22.22 | 22.38 | 22.03 | 22.19 | 7,871,168 | -0.17(-0.78%) |
Jun 04, 2007 | 22.33 | 22.40 | 22.22 | 22.37 | 7,515,191 | -0.02(-0.08%) |
Jun 01, 2007 | 22.24 | 22.52 | 22.23 | 22.39 | 10,113,298 | +0.25(+1.12%) |
May 31, 2007 | 21.84 | 22.22 | 21.83 | 22.14 | 9,715,897 | +0.34(+1.57%) |
May 30, 2007 | 21.61 | 21.82 | 21.61 | 21.80 | 5,678,645 | +0.03(+0.13%) |
May 29, 2007 | 21.68 | 21.90 | 21.62 | 21.77 | 7,539,727 | +0.13(+0.59%) |
May 25, 2007 | 21.66 | 21.89 | 21.60 | 21.64 | 7,246,991 | +0.13(+0.60%) |
May 24, 2007 | 21.81 | 21.94 | 21.42 | 21.51 | 9,770,770 | -0.30(-1.38%) |
May 23, 2007 | 21.75 | 21.92 | 21.71 | 21.81 | 9,400,292 | +0.06(+0.29%) |
May 22, 2007 | 22.10 | 22.10 | 21.58 | 21.75 | 8,536,230 | -0.10(-0.44%) |
May 21, 2007 | 21.91 | 22.08 | 21.79 | 21.84 | 13,203,240 | -0.14(-0.64%) |
May 18, 2007 | 22.16 | 22.16 | 21.86 | 21.99 | 11,833,627 | -0.18(-0.79%) |
May 17, 2007 | 21.83 | 22.21 | 21.79 | 22.16 | 15,743,983 | +0.26(+1.19%) |
May 16, 2007 | 21.92 | 21.98 | 21.64 | 21.90 | 13,835,463 | +0.20(+0.93%) |
May 15, 2007 | 21.54 | 21.85 | 21.53 | 21.70 | 16,691,968 | +0.16(+0.75%) |
May 14, 2007 | 21.73 | 21.73 | 21.38 | 21.54 | 8,604,371 | +0.09(+0.44%) |
May 11, 2007 | 21.41 | 21.50 | 21.37 | 21.44 | 13,068,462 | +0.16(+0.76%) |
May 10, 2007 | 21.40 | 21.52 | 21.15 | 21.28 | 12,647,347 | -0.28(-1.29%) |
May 09, 2007 | 21.57 | 21.69 | 21.37 | 21.56 | 13,603,411 | +0.00(+0.00%) |
May 08, 2007 | 21.42 | 21.74 | 21.36 | 21.56 | 19,046,500 | +0.20(+0.94%) |
May 07, 2007 | 21.39 | 21.52 | 21.27 | 21.36 | 9,868,337 | -0.04(-0.17%) |
May 04, 2007 | 21.37 | 21.44 | 21.15 | 21.40 | 12,923,467 | +0.02(+0.08%) |
May 03, 2007 | 21.06 | 21.61 | 21.06 | 21.38 | 15,117,576 | +0.57(+2.76%) |
May 02, 2007 | 20.90 | 20.90 | 20.61 | 20.81 | 13,990,019 | +0.22(+1.07%) |
May 01, 2007 | 21.01 | 21.23 | 20.55 | 20.59 | 22,015,198 | -0.37(-1.78%) |
Apr 30, 2007 | 21.23 | 21.35 | 20.96 | 20.96 | 11,818,260 | -0.29(-1.37%) |
Apr 27, 2007 | 20.98 | 21.38 | 20.86 | 21.25 | 12,158,346 | +0.20(+0.93%) |
Apr 26, 2007 | 21.37 | 21.37 | 21.00 | 21.05 | 9,156,400 | -0.29(-1.37%) |
Apr 25, 2007 | 21.28 | 21.44 | 21.04 | 21.35 | 15,382,402 | +0.08(+0.36%) |
Apr 24, 2007 | 21.34 | 21.42 | 21.16 | 21.27 | 11,514,834 | -0.12(-0.57%) |
Apr 23, 2007 | 21.45 | 21.62 | 21.37 | 21.39 | 9,049,652 | -0.11(-0.52%) |
Apr 20, 2007 | 21.53 | 21.65 | 21.37 | 21.50 | 15,057,650 | +0.14(+0.64%) |
Apr 19, 2007 | 21.01 | 21.87 | 20.78 | 21.37 | 35,252,628 | +0.49(+2.36%) |
Apr 18, 2007 | 20.28 | 21.14 | 20.28 | 20.87 | 21,224,244 | +0.61(+3.01%) |
Apr 17, 2007 | 20.44 | 20.44 | 20.17 | 20.26 | 7,177,759 | -0.18(-0.87%) |
Apr 16, 2007 | 20.36 | 20.50 | 20.21 | 20.44 | 7,971,609 | +0.30(+1.50%) |
Apr 13, 2007 | 20.37 | 20.39 | 19.93 | 20.14 | 8,650,103 | -0.23(-1.12%) |
Apr 12, 2007 | 19.50 | 20.56 | 19.38 | 20.37 | 20,165,056 | +0.85(+4.33%) |
Apr 11, 2007 | 19.73 | 19.81 | 19.44 | 19.52 | 7,655,677 | -0.20(-1.02%) |
Apr 10, 2007 | 19.61 | 19.84 | 19.49 | 19.72 | 13,005,226 | +0.07(+0.34%) |
Apr 09, 2007 | 19.55 | 20.41 | 19.53 | 19.66 | 31,599,232 | +0.72(+3.83%) |
Apr 05, 2007 | 18.54 | 18.97 | 18.54 | 18.93 | 10,026,486 | +0.03(+0.17%) |
Apr 04, 2007 | 18.98 | 19.06 | 18.87 | 18.90 | 6,434,084 | -0.01(-0.08%) |
Apr 03, 2007 | 18.79 | 18.97 | 18.73 | 18.91 | 7,539,182 | +0.21(+1.11%) |