Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.75 | 20.84 | 20.60 | 20.73 | 1,773,359 | -0.03(-0.13%) |
Jun 28, 2007 | 20.77 | 20.82 | 20.31 | 20.75 | 1,831,796 | -0.75(-3.50%) |
Jun 27, 2007 | 21.53 | 21.56 | 21.12 | 21.51 | 726,782 | -0.10(-0.46%) |
Jun 26, 2007 | 21.68 | 21.80 | 21.51 | 21.61 | 774,866 | +0.03(+0.14%) |
Jun 25, 2007 | 21.56 | 21.77 | 21.39 | 21.58 | 750,709 | +0.11(+0.53%) |
Jun 22, 2007 | 21.73 | 21.75 | 21.43 | 21.46 | 1,079,246 | -0.27(-1.24%) |
Jun 21, 2007 | 21.73 | 21.83 | 21.64 | 21.73 | 1,150,567 | +0.00(+0.00%) |
Jun 20, 2007 | 22.03 | 22.09 | 21.73 | 21.73 | 1,032,312 | -0.25(-1.13%) |
Jun 19, 2007 | 21.87 | 22.00 | 21.72 | 21.98 | 680,769 | +0.04(+0.18%) |
Jun 18, 2007 | 22.02 | 22.03 | 21.86 | 21.94 | 547,790 | -0.01(-0.04%) |
Jun 15, 2007 | 21.91 | 22.02 | 21.78 | 21.95 | 904,855 | +0.04(+0.20%) |
Jun 14, 2007 | 21.84 | 22.09 | 21.83 | 21.91 | 689,742 | +0.07(+0.30%) |
Jun 13, 2007 | 21.78 | 21.92 | 21.55 | 21.84 | 1,258,698 | +0.13(+0.58%) |
Jun 12, 2007 | 21.93 | 21.99 | 21.65 | 21.72 | 852,629 | -0.26(-1.19%) |
Jun 11, 2007 | 21.67 | 22.02 | 21.67 | 21.98 | 434,850 | +0.31(+1.42%) |
Jun 08, 2007 | 21.60 | 21.69 | 21.40 | 21.67 | 688,361 | +0.05(+0.22%) |
Jun 07, 2007 | 22.19 | 22.19 | 21.28 | 21.62 | 1,191,749 | -0.48(-2.18%) |
Jun 06, 2007 | 21.78 | 22.15 | 21.78 | 22.10 | 1,192,669 | +0.17(+0.75%) |
Jun 05, 2007 | 22.52 | 22.52 | 21.94 | 21.94 | 1,051,638 | -0.58(-2.59%) |
Jun 04, 2007 | 22.08 | 22.58 | 22.02 | 22.52 | 1,024,029 | +0.45(+2.05%) |
Jun 01, 2007 | 22.19 | 22.23 | 22.05 | 22.07 | 769,345 | -0.02(-0.10%) |
May 31, 2007 | 22.37 | 22.44 | 22.08 | 22.09 | 798,968 | -0.28(-1.26%) |
May 30, 2007 | 21.69 | 22.37 | 21.67 | 22.37 | 1,851,352 | +0.65(+3.00%) |
May 29, 2007 | 21.14 | 21.93 | 21.14 | 21.72 | 1,495,438 | +0.55(+2.61%) |
May 25, 2007 | 21.39 | 21.53 | 21.10 | 21.17 | 917,738 | -0.11(-0.53%) |
May 24, 2007 | 21.51 | 21.60 | 21.21 | 21.28 | 844,577 | -0.28(-1.29%) |
May 23, 2007 | 21.62 | 21.68 | 21.48 | 21.56 | 551,471 | +0.02(+0.08%) |
May 22, 2007 | 21.27 | 21.67 | 21.24 | 21.54 | 836,294 | +0.17(+0.79%) |
May 21, 2007 | 21.23 | 21.52 | 21.22 | 21.37 | 568,726 | +0.04(+0.20%) |
May 18, 2007 | 21.22 | 21.38 | 21.12 | 21.33 | 742,657 | +0.17(+0.78%) |
May 17, 2007 | 21.03 | 21.21 | 20.97 | 21.16 | 676,168 | -0.09(-0.41%) |
May 16, 2007 | 21.05 | 21.29 | 21.04 | 21.25 | 850,487 | +0.31(+1.49%) |
May 15, 2007 | 21.03 | 21.20 | 20.91 | 20.94 | 1,175,414 | -0.02(-0.10%) |
May 14, 2007 | 20.99 | 21.02 | 20.64 | 20.96 | 1,551,344 | -0.07(-0.31%) |
May 11, 2007 | 20.82 | 21.06 | 20.68 | 21.02 | 594,494 | +0.29(+1.38%) |
May 10, 2007 | 20.92 | 20.92 | 20.72 | 20.74 | 531,455 | -0.21(-1.02%) |
May 09, 2007 | 20.90 | 21.04 | 20.81 | 20.95 | 831,003 | +0.04(+0.19%) |
May 08, 2007 | 20.86 | 20.92 | 20.78 | 20.91 | 392,725 | -0.02(-0.10%) |
May 07, 2007 | 20.72 | 20.97 | 20.72 | 20.93 | 314,962 | +0.29(+1.39%) |
May 04, 2007 | 20.56 | 20.71 | 20.52 | 20.65 | 510,749 | +0.09(+0.42%) |
May 03, 2007 | 20.43 | 20.60 | 19.86 | 20.56 | 881,643 | +0.00(+0.00%) |
May 02, 2007 | 20.45 | 20.62 | 20.39 | 20.56 | 679,333 | +0.16(+0.77%) |
May 01, 2007 | 20.38 | 20.43 | 20.13 | 20.40 | 743,347 | +0.12(+0.58%) |
Apr 30, 2007 | 19.95 | 20.65 | 19.45 | 20.29 | 1,684,093 | +0.15(+0.73%) |
Apr 27, 2007 | 20.18 | 20.24 | 20.01 | 20.14 | 1,263,530 | -0.13(-0.64%) |
Apr 26, 2007 | 20.31 | 20.40 | 20.19 | 20.27 | 1,051,407 | -0.10(-0.51%) |
Apr 25, 2007 | 20.10 | 20.40 | 20.10 | 20.37 | 1,125,489 | +0.36(+1.78%) |
Apr 24, 2007 | 19.95 | 20.19 | 19.69 | 20.02 | 1,401,800 | +0.05(+0.26%) |
Apr 23, 2007 | 19.56 | 20.52 | 19.35 | 19.96 | 1,834,787 | -0.56(-2.73%) |
Apr 20, 2007 | 20.09 | 20.62 | 20.09 | 20.52 | 1,454,716 | +0.48(+2.38%) |
Apr 19, 2007 | 20.05 | 20.12 | 19.98 | 20.05 | 975,025 | -0.01(-0.04%) |
Apr 18, 2007 | 19.95 | 20.08 | 19.89 | 20.05 | 901,404 | +0.16(+0.79%) |
Apr 17, 2007 | 19.78 | 19.95 | 19.71 | 19.90 | 496,485 | +0.13(+0.68%) |
Apr 16, 2007 | 19.66 | 19.77 | 19.66 | 19.76 | 465,656 | +0.19(+0.95%) |
Apr 13, 2007 | 19.47 | 19.62 | 19.46 | 19.58 | 420,793 | +0.14(+0.72%) |
Apr 12, 2007 | 19.27 | 19.45 | 19.18 | 19.44 | 783,379 | +0.17(+0.86%) |
Apr 11, 2007 | 19.43 | 19.48 | 19.27 | 19.27 | 512,360 | -0.14(-0.72%) |
Apr 10, 2007 | 19.43 | 19.50 | 19.38 | 19.41 | 498,556 | -0.01(-0.07%) |
Apr 09, 2007 | 19.30 | 19.49 | 19.28 | 19.42 | 395,945 | +0.12(+0.63%) |
Apr 05, 2007 | 19.36 | 19.37 | 19.25 | 19.30 | 839,976 | -0.06(-0.29%) |
Apr 04, 2007 | 19.30 | 19.37 | 19.24 | 19.36 | 749,789 | +0.07(+0.38%) |
Apr 03, 2007 | 18.92 | 19.29 | 18.91 | 19.29 | 859,531 | +0.40(+2.12%) |