Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.47 | 20.74 | 20.33 | 20.35 | 325,800 | -0.05(-0.23%) |
Jun 28, 2007 | 20.33 | 20.50 | 20.30 | 20.39 | 220,050 | +0.08(+0.39%) |
Jun 27, 2007 | 20.30 | 20.48 | 20.27 | 20.31 | 279,150 | +0.03(+0.13%) |
Jun 26, 2007 | 20.41 | 20.61 | 20.20 | 20.29 | 522,300 | -0.01(-0.03%) |
Jun 25, 2007 | 20.33 | 20.50 | 20.27 | 20.29 | 438,750 | -0.03(-0.16%) |
Jun 22, 2007 | 20.70 | 20.73 | 20.33 | 20.33 | 736,800 | -0.37(-1.80%) |
Jun 21, 2007 | 20.21 | 20.73 | 20.18 | 20.70 | 260,250 | +0.45(+2.21%) |
Jun 20, 2007 | 20.27 | 20.56 | 20.21 | 20.25 | 180,000 | +0.09(+0.43%) |
Jun 19, 2007 | 20.45 | 20.45 | 20.03 | 20.17 | 179,400 | -0.30(-1.47%) |
Jun 18, 2007 | 20.71 | 21.18 | 20.36 | 20.47 | 139,650 | -0.16(-0.78%) |
Jun 15, 2007 | 20.73 | 21.10 | 20.13 | 20.63 | 288,450 | +0.14(+0.68%) |
Jun 14, 2007 | 20.73 | 20.79 | 20.35 | 20.49 | 235,350 | -0.31(-1.47%) |
Jun 13, 2007 | 21.03 | 21.13 | 20.55 | 20.79 | 263,250 | -0.03(-0.16%) |
Jun 12, 2007 | 20.27 | 20.91 | 20.27 | 20.83 | 288,600 | +0.43(+2.13%) |
Jun 11, 2007 | 20.58 | 20.58 | 20.29 | 20.39 | 157,800 | -0.28(-1.35%) |
Jun 08, 2007 | 20.65 | 20.89 | 20.61 | 20.67 | 151,350 | +0.03(+0.13%) |
Jun 07, 2007 | 21.79 | 21.79 | 20.62 | 20.65 | 285,600 | -0.33(-1.56%) |
Jun 06, 2007 | 21.13 | 21.13 | 20.83 | 20.97 | 165,600 | -0.23(-1.10%) |
Jun 05, 2007 | 21.31 | 21.42 | 21.05 | 21.21 | 101,850 | -0.13(-0.62%) |
Jun 04, 2007 | 21.59 | 21.67 | 21.33 | 21.34 | 103,650 | -0.25(-1.14%) |
Jun 01, 2007 | 21.33 | 21.80 | 21.25 | 21.59 | 148,650 | +0.27(+1.28%) |
May 31, 2007 | 21.23 | 21.41 | 21.21 | 21.31 | 183,750 | +0.15(+0.69%) |
May 30, 2007 | 21.27 | 21.35 | 21.09 | 21.17 | 78,450 | -0.17(-0.81%) |
May 29, 2007 | 21.23 | 21.50 | 21.19 | 21.34 | 168,750 | +0.17(+0.82%) |
May 25, 2007 | 21.15 | 21.33 | 21.04 | 21.17 | 184,050 | +0.13(+0.60%) |
May 24, 2007 | 21.37 | 21.37 | 20.94 | 21.04 | 180,750 | -0.38(-1.77%) |
May 23, 2007 | 21.71 | 21.77 | 21.41 | 21.42 | 111,150 | -0.29(-1.32%) |
May 22, 2007 | 21.53 | 21.84 | 21.43 | 21.71 | 114,300 | +0.14(+0.65%) |
May 21, 2007 | 21.34 | 21.65 | 21.21 | 21.57 | 189,600 | +0.16(+0.75%) |
May 18, 2007 | 21.44 | 21.47 | 21.04 | 21.41 | 217,050 | -0.03(-0.16%) |
May 17, 2007 | 21.61 | 21.61 | 21.29 | 21.44 | 403,800 | -0.18(-0.83%) |
May 16, 2007 | 21.63 | 21.81 | 21.43 | 21.62 | 234,600 | +0.12(+0.56%) |
May 15, 2007 | 21.41 | 21.59 | 21.36 | 21.50 | 232,050 | +0.01(+0.03%) |
May 14, 2007 | 21.51 | 21.58 | 21.33 | 21.49 | 205,050 | -0.02(-0.09%) |
May 11, 2007 | 21.57 | 21.64 | 21.41 | 21.51 | 171,750 | +0.04(+0.19%) |
May 10, 2007 | 21.64 | 21.82 | 21.43 | 21.47 | 162,150 | -0.30(-1.38%) |
May 09, 2007 | 21.81 | 21.90 | 21.65 | 21.77 | 200,250 | -0.06(-0.27%) |
May 08, 2007 | 21.99 | 22.12 | 21.75 | 21.83 | 592,800 | -0.06(-0.27%) |
May 07, 2007 | 21.43 | 21.98 | 21.43 | 21.89 | 299,100 | +0.49(+2.27%) |
May 04, 2007 | 21.77 | 21.78 | 21.30 | 21.41 | 275,850 | -0.29(-1.32%) |
May 03, 2007 | 21.97 | 22.25 | 21.53 | 21.69 | 561,900 | -0.20(-0.91%) |
May 02, 2007 | 21.55 | 22.84 | 20.81 | 21.89 | 1,925,970 | +2.09(+10.57%) |
May 01, 2007 | 20.11 | 20.30 | 19.15 | 19.80 | 613,950 | -0.35(-1.72%) |
Apr 30, 2007 | 20.00 | 20.65 | 19.88 | 20.15 | 869,700 | -0.97(-4.61%) |
Apr 27, 2007 | 21.66 | 21.67 | 20.83 | 21.12 | 555,600 | -0.53(-2.43%) |
Apr 26, 2007 | 22.00 | 22.13 | 21.56 | 21.65 | 484,350 | -0.31(-1.43%) |
Apr 25, 2007 | 22.57 | 22.58 | 21.61 | 21.96 | 1,196,400 | -0.68(-3.00%) |
Apr 24, 2007 | 22.87 | 23.00 | 22.48 | 22.64 | 528,000 | -0.26(-1.14%) |
Apr 23, 2007 | 23.01 | 23.13 | 22.81 | 22.90 | 584,550 | -0.17(-0.72%) |
Apr 20, 2007 | 22.64 | 23.28 | 22.64 | 23.07 | 307,200 | +0.65(+2.92%) |
Apr 19, 2007 | 22.10 | 22.51 | 22.03 | 22.41 | 200,400 | +0.15(+0.66%) |
Apr 18, 2007 | 22.31 | 22.53 | 22.23 | 22.27 | 189,600 | -0.15(-0.65%) |
Apr 17, 2007 | 22.45 | 22.65 | 22.36 | 22.41 | 250,500 | -0.05(-0.24%) |
Apr 16, 2007 | 22.43 | 22.58 | 22.19 | 22.47 | 250,500 | +0.01(+0.03%) |
Apr 13, 2007 | 22.23 | 22.49 | 22.13 | 22.46 | 381,300 | +0.23(+1.02%) |
Apr 12, 2007 | 22.15 | 22.30 | 22.05 | 22.23 | 319,650 | +0.02(+0.09%) |
Apr 11, 2007 | 21.97 | 22.45 | 21.78 | 22.21 | 438,000 | +0.29(+1.34%) |
Apr 10, 2007 | 21.50 | 21.99 | 21.41 | 21.92 | 318,150 | +0.40(+1.86%) |
Apr 09, 2007 | 21.27 | 21.58 | 21.16 | 21.52 | 502,950 | +0.34(+1.61%) |
Apr 05, 2007 | 21.07 | 21.30 | 21.07 | 21.18 | 218,100 | +0.11(+0.51%) |
Apr 04, 2007 | 20.96 | 21.11 | 20.67 | 21.07 | 160,650 | +0.08(+0.38%) |
Apr 03, 2007 | 20.77 | 21.07 | 20.77 | 20.99 | 179,700 | +0.27(+1.32%) |