Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.26 | 23.64 | 22.96 | 23.00 | 832,867 | -0.23(-1.00%) |
Jun 28, 2007 | 23.00 | 23.30 | 22.75 | 23.23 | 802,080 | -0.07(-0.32%) |
Jun 27, 2007 | 22.84 | 23.35 | 22.83 | 23.30 | 729,585 | +0.34(+1.48%) |
Jun 26, 2007 | 23.06 | 23.26 | 22.86 | 22.96 | 747,800 | +0.05(+0.22%) |
Jun 25, 2007 | 22.83 | 23.30 | 22.69 | 22.91 | 689,209 | +0.08(+0.36%) |
Jun 22, 2007 | 23.11 | 23.30 | 22.77 | 22.83 | 2,055,925 | -0.26(-1.11%) |
Jun 21, 2007 | 22.82 | 23.21 | 22.62 | 23.09 | 568,749 | +0.21(+0.91%) |
Jun 20, 2007 | 22.96 | 23.15 | 22.77 | 22.88 | 799,040 | -0.12(-0.51%) |
Jun 19, 2007 | 23.03 | 23.03 | 22.62 | 23.00 | 686,664 | -0.22(-0.97%) |
Jun 18, 2007 | 23.21 | 23.33 | 23.05 | 23.22 | 582,478 | -0.02(-0.07%) |
Jun 15, 2007 | 23.25 | 23.38 | 22.99 | 23.24 | 1,090,520 | +0.17(+0.76%) |
Jun 14, 2007 | 22.96 | 23.33 | 22.95 | 23.06 | 727,133 | +0.17(+0.72%) |
Jun 13, 2007 | 22.44 | 22.99 | 22.42 | 22.90 | 719,786 | +0.51(+2.30%) |
Jun 12, 2007 | 22.67 | 22.67 | 22.36 | 22.38 | 817,709 | -0.42(-1.82%) |
Jun 11, 2007 | 22.50 | 23.06 | 22.48 | 22.80 | 861,138 | +0.25(+1.10%) |
Jun 08, 2007 | 21.94 | 22.62 | 21.83 | 22.55 | 708,086 | +0.61(+2.76%) |
Jun 07, 2007 | 22.18 | 22.21 | 21.69 | 21.94 | 1,494,830 | -0.27(-1.20%) |
Jun 06, 2007 | 22.26 | 22.53 | 22.19 | 22.21 | 527,948 | -0.20(-0.89%) |
Jun 05, 2007 | 22.58 | 22.71 | 22.32 | 22.41 | 317,869 | -0.26(-1.14%) |
Jun 04, 2007 | 22.57 | 22.79 | 22.41 | 22.67 | 567,961 | -0.10(-0.44%) |
Jun 01, 2007 | 22.69 | 22.86 | 22.57 | 22.77 | 829,925 | +0.14(+0.62%) |
May 31, 2007 | 22.41 | 22.70 | 22.35 | 22.62 | 851,221 | +0.27(+1.23%) |
May 30, 2007 | 22.03 | 22.38 | 21.79 | 22.35 | 841,508 | +0.21(+0.94%) |
May 29, 2007 | 21.91 | 22.27 | 21.91 | 22.14 | 383,222 | +0.32(+1.48%) |
May 25, 2007 | 21.64 | 21.99 | 21.53 | 21.82 | 390,599 | +0.27(+1.27%) |
May 24, 2007 | 22.10 | 22.24 | 21.51 | 21.54 | 1,093,154 | -0.62(-2.81%) |
May 23, 2007 | 22.51 | 22.74 | 22.14 | 22.17 | 686,625 | -0.35(-1.55%) |
May 22, 2007 | 22.36 | 22.63 | 22.20 | 22.52 | 751,349 | +0.10(+0.44%) |
May 21, 2007 | 22.28 | 22.82 | 22.17 | 22.42 | 451,372 | +0.24(+1.09%) |
May 18, 2007 | 22.07 | 22.29 | 21.89 | 22.18 | 817,795 | +0.21(+0.94%) |
May 17, 2007 | 22.33 | 22.33 | 21.95 | 21.97 | 752,032 | -0.33(-1.49%) |
May 16, 2007 | 22.22 | 22.33 | 21.84 | 22.30 | 850,662 | -0.20(-0.89%) |
May 15, 2007 | 22.49 | 22.85 | 22.40 | 22.50 | 923,252 | -0.08(-0.37%) |
May 14, 2007 | 22.67 | 22.74 | 22.28 | 22.58 | 875,205 | -0.02(-0.07%) |
May 11, 2007 | 21.94 | 22.60 | 21.84 | 22.60 | 596,577 | +0.78(+3.58%) |
May 10, 2007 | 22.15 | 22.18 | 21.65 | 21.82 | 699,673 | -0.39(-1.76%) |
May 09, 2007 | 21.36 | 22.26 | 21.21 | 22.21 | 1,117,931 | -0.61(-2.66%) |
May 08, 2007 | 22.72 | 22.89 | 22.38 | 22.82 | 556,598 | +0.02(+0.07%) |
May 07, 2007 | 22.91 | 22.91 | 22.71 | 22.80 | 414,544 | -0.12(-0.51%) |
May 04, 2007 | 22.82 | 22.91 | 22.59 | 22.91 | 436,093 | +0.16(+0.69%) |
May 03, 2007 | 22.74 | 22.89 | 22.58 | 22.76 | 430,438 | -0.03(-0.15%) |
May 02, 2007 | 22.68 | 22.92 | 22.59 | 22.79 | 546,183 | +0.12(+0.51%) |
May 01, 2007 | 22.41 | 22.86 | 22.35 | 22.67 | 734,004 | +0.30(+1.34%) |
Apr 30, 2007 | 22.84 | 22.88 | 22.33 | 22.38 | 1,051,468 | -0.61(-2.67%) |
Apr 27, 2007 | 22.96 | 23.08 | 22.41 | 22.99 | 588,566 | -0.07(-0.32%) |
Apr 26, 2007 | 22.47 | 23.31 | 22.18 | 23.06 | 1,316,921 | +0.51(+2.24%) |
Apr 25, 2007 | 22.51 | 22.77 | 22.46 | 22.56 | 865,883 | -0.04(-0.18%) |
Apr 24, 2007 | 22.67 | 22.80 | 22.31 | 22.60 | 529,077 | -0.14(-0.62%) |
Apr 23, 2007 | 22.96 | 22.96 | 22.67 | 22.74 | 534,182 | -0.17(-0.73%) |
Apr 20, 2007 | 22.72 | 22.99 | 22.52 | 22.91 | 716,746 | +0.51(+2.26%) |
Apr 19, 2007 | 22.18 | 22.42 | 22.01 | 22.40 | 429,499 | +0.12(+0.56%) |
Apr 18, 2007 | 22.33 | 22.47 | 22.06 | 22.28 | 333,141 | -0.11(-0.48%) |
Apr 17, 2007 | 22.52 | 22.52 | 22.18 | 22.38 | 432,946 | -0.21(-0.92%) |
Apr 16, 2007 | 22.21 | 22.70 | 22.18 | 22.59 | 518,051 | +0.47(+2.14%) |
Apr 13, 2007 | 21.89 | 22.14 | 21.64 | 22.12 | 425,118 | +0.20(+0.91%) |
Apr 12, 2007 | 21.55 | 21.93 | 21.43 | 21.92 | 316,055 | +0.24(+1.11%) |
Apr 11, 2007 | 21.92 | 21.92 | 21.47 | 21.68 | 588,737 | -0.17(-0.76%) |
Apr 10, 2007 | 21.69 | 22.00 | 21.67 | 21.84 | 323,000 | +0.12(+0.54%) |
Apr 09, 2007 | 22.00 | 22.00 | 21.64 | 21.73 | 360,825 | -0.25(-1.13%) |
Apr 05, 2007 | 21.89 | 22.07 | 21.81 | 21.98 | 259,303 | +0.15(+0.68%) |
Apr 04, 2007 | 21.76 | 21.88 | 21.52 | 21.83 | 305,042 | +0.15(+0.69%) |
Apr 03, 2007 | 21.59 | 21.84 | 21.35 | 21.68 | 532,382 | +0.17(+0.77%) |