Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.11 | 20.26 | 19.52 | 19.59 | 2,983,664 | -0.49(-2.43%) |
Jun 28, 2007 | 19.95 | 20.34 | 19.82 | 20.07 | 1,873,876 | +0.10(+0.48%) |
Jun 27, 2007 | 19.86 | 20.03 | 19.83 | 19.98 | 1,918,490 | +0.06(+0.28%) |
Jun 26, 2007 | 19.92 | 20.04 | 19.86 | 19.92 | 2,049,194 | +0.09(+0.44%) |
Jun 25, 2007 | 19.72 | 20.00 | 19.61 | 19.83 | 2,496,908 | +0.02(+0.08%) |
Jun 22, 2007 | 19.97 | 19.99 | 19.70 | 19.82 | 4,398,680 | -0.03(-0.16%) |
Jun 21, 2007 | 20.10 | 20.29 | 19.66 | 19.85 | 8,377,187 | -1.52(-7.10%) |
Jun 20, 2007 | 21.63 | 21.65 | 21.34 | 21.37 | 1,040,451 | -0.24(-1.11%) |
Jun 19, 2007 | 21.68 | 21.73 | 21.43 | 21.61 | 1,031,813 | -0.07(-0.33%) |
Jun 18, 2007 | 21.41 | 21.78 | 21.38 | 21.68 | 1,916,654 | +0.48(+2.26%) |
Jun 15, 2007 | 21.42 | 21.49 | 21.16 | 21.20 | 1,657,887 | -0.18(-0.86%) |
Jun 14, 2007 | 21.31 | 21.53 | 21.24 | 21.38 | 867,690 | +0.08(+0.37%) |
Jun 13, 2007 | 21.17 | 21.43 | 21.10 | 21.30 | 1,480,994 | +0.26(+1.25%) |
Jun 12, 2007 | 21.18 | 21.25 | 20.93 | 21.04 | 1,956,465 | -0.22(-1.05%) |
Jun 11, 2007 | 21.22 | 21.30 | 20.99 | 21.26 | 1,028,492 | +0.04(+0.19%) |
Jun 08, 2007 | 21.01 | 21.31 | 20.66 | 21.22 | 1,835,560 | +0.18(+0.83%) |
Jun 07, 2007 | 21.65 | 21.72 | 21.03 | 21.05 | 3,051,805 | -0.71(-3.27%) |
Jun 06, 2007 | 22.21 | 22.21 | 21.65 | 21.76 | 2,179,941 | -0.79(-3.51%) |
Jun 05, 2007 | 22.93 | 22.97 | 22.46 | 22.55 | 864,750 | -0.41(-1.77%) |
Jun 04, 2007 | 22.65 | 23.00 | 22.51 | 22.96 | 1,027,693 | +0.28(+1.23%) |
Jun 01, 2007 | 22.61 | 22.81 | 22.50 | 22.68 | 758,638 | +0.14(+0.60%) |
May 31, 2007 | 22.53 | 22.56 | 22.29 | 22.54 | 1,069,039 | +0.06(+0.25%) |
May 30, 2007 | 22.29 | 22.67 | 22.13 | 22.49 | 1,127,619 | +0.10(+0.46%) |
May 29, 2007 | 22.57 | 22.64 | 22.17 | 22.38 | 943,352 | -0.19(-0.85%) |
May 25, 2007 | 22.45 | 22.72 | 22.37 | 22.57 | 1,144,798 | +0.20(+0.89%) |
May 24, 2007 | 22.25 | 22.61 | 22.13 | 22.37 | 1,661,018 | +0.07(+0.32%) |
May 23, 2007 | 22.53 | 22.59 | 22.23 | 22.30 | 1,110,753 | -0.22(-0.99%) |
May 22, 2007 | 21.91 | 22.53 | 21.85 | 22.53 | 1,739,159 | +0.53(+2.40%) |
May 21, 2007 | 22.11 | 22.30 | 21.89 | 22.00 | 802,997 | -0.20(-0.90%) |
May 18, 2007 | 21.86 | 22.25 | 21.77 | 22.20 | 2,408,434 | +0.37(+1.68%) |
May 17, 2007 | 21.83 | 21.97 | 21.70 | 21.83 | 1,113,087 | -0.10(-0.44%) |
May 16, 2007 | 21.81 | 21.96 | 21.74 | 21.93 | 1,068,818 | +0.15(+0.70%) |
May 15, 2007 | 21.84 | 22.08 | 21.63 | 21.77 | 1,200,985 | -0.10(-0.44%) |
May 14, 2007 | 22.29 | 22.37 | 21.83 | 21.87 | 1,209,698 | -0.42(-1.90%) |
May 11, 2007 | 22.21 | 22.39 | 22.11 | 22.29 | 744,604 | +0.02(+0.07%) |
May 10, 2007 | 22.45 | 22.45 | 22.17 | 22.28 | 1,148,956 | -0.22(-0.99%) |
May 09, 2007 | 22.33 | 22.66 | 22.33 | 22.50 | 975,603 | +0.09(+0.39%) |
May 08, 2007 | 22.40 | 22.45 | 22.13 | 22.41 | 1,157,336 | +0.01(+0.04%) |
May 07, 2007 | 22.25 | 22.65 | 22.25 | 22.41 | 998,826 | +0.10(+0.47%) |
May 04, 2007 | 22.49 | 22.53 | 22.13 | 22.30 | 1,750,614 | -0.16(-0.71%) |
May 03, 2007 | 22.55 | 22.57 | 22.40 | 22.46 | 1,306,909 | +0.04(+0.18%) |
May 02, 2007 | 22.29 | 22.69 | 22.27 | 22.42 | 2,539,561 | +0.03(+0.14%) |
May 01, 2007 | 22.04 | 22.49 | 21.81 | 22.39 | 3,269,020 | +0.34(+1.56%) |
Apr 30, 2007 | 22.67 | 22.74 | 21.99 | 22.05 | 4,869,542 | -0.63(-2.78%) |
Apr 27, 2007 | 23.01 | 23.09 | 22.59 | 22.68 | 2,140,790 | -0.39(-1.70%) |
Apr 26, 2007 | 23.56 | 23.79 | 22.98 | 23.07 | 4,958,596 | +0.40(+1.76%) |
Apr 25, 2007 | 22.37 | 23.19 | 21.58 | 22.67 | 7,247,592 | +1.88(+9.03%) |
Apr 24, 2007 | 20.86 | 20.92 | 20.49 | 20.79 | 2,335,435 | -0.08(-0.38%) |
Apr 23, 2007 | 20.91 | 21.24 | 20.74 | 20.87 | 1,788,787 | -0.02(-0.11%) |
Apr 20, 2007 | 20.82 | 20.91 | 20.67 | 20.90 | 1,386,992 | +0.22(+1.04%) |
Apr 19, 2007 | 20.62 | 20.73 | 20.37 | 20.68 | 2,220,343 | +0.08(+0.39%) |
Apr 18, 2007 | 20.64 | 20.77 | 20.22 | 20.60 | 3,310,811 | -0.16(-0.77%) |
Apr 17, 2007 | 21.02 | 21.10 | 20.66 | 20.76 | 1,684,128 | -0.31(-1.48%) |
Apr 16, 2007 | 20.70 | 21.08 | 20.70 | 21.07 | 1,399,486 | +0.33(+1.58%) |
Apr 13, 2007 | 20.61 | 20.74 | 20.41 | 20.74 | 1,123,933 | +0.18(+0.89%) |
Apr 12, 2007 | 20.54 | 20.70 | 20.23 | 20.56 | 2,129,850 | +0.02(+0.12%) |
Apr 11, 2007 | 20.95 | 21.02 | 20.40 | 20.54 | 3,045,194 | -0.43(-2.06%) |
Apr 10, 2007 | 21.12 | 21.14 | 20.94 | 20.97 | 1,024,372 | -0.15(-0.72%) |
Apr 09, 2007 | 21.19 | 21.28 | 21.11 | 21.12 | 762,804 | -0.09(-0.41%) |
Apr 05, 2007 | 21.23 | 21.39 | 21.17 | 21.21 | 1,075,850 | -0.02(-0.11%) |
Apr 04, 2007 | 21.58 | 21.66 | 21.13 | 21.23 | 1,505,340 | -0.42(-1.95%) |
Apr 03, 2007 | 21.49 | 21.80 | 21.42 | 21.66 | 1,246,812 | +0.26(+1.19%) |