Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.39 | 22.69 | 21.88 | 22.25 | 6,968,164 | -0.14(-0.63%) |
Jun 28, 2007 | 23.95 | 23.95 | 21.99 | 22.39 | 6,888,166 | -0.76(-3.28%) |
Jun 27, 2007 | 22.00 | 23.19 | 22.00 | 23.15 | 6,062,200 | +0.31(+1.36%) |
Jun 26, 2007 | 23.68 | 23.71 | 22.65 | 22.84 | 5,124,800 | -0.90(-3.79%) |
Jun 25, 2007 | 24.15 | 24.15 | 23.53 | 23.74 | 4,700,400 | -0.48(-1.98%) |
Jun 22, 2007 | 24.91 | 25.02 | 24.09 | 24.22 | 4,198,986 | -0.87(-3.47%) |
Jun 21, 2007 | 24.75 | 25.12 | 24.49 | 25.09 | 2,833,600 | +0.50(+2.05%) |
Jun 20, 2007 | 25.02 | 25.23 | 24.54 | 24.59 | 6,127,800 | -0.48(-1.92%) |
Jun 19, 2007 | 25.12 | 25.26 | 24.98 | 25.07 | 5,019,800 | -0.02(-0.08%) |
Jun 18, 2007 | 24.75 | 25.12 | 24.59 | 25.09 | 2,618,400 | +0.30(+1.21%) |
Jun 15, 2007 | 25.09 | 25.18 | 24.65 | 24.79 | 4,202,800 | -0.07(-0.26%) |
Jun 14, 2007 | 24.00 | 24.98 | 24.00 | 24.85 | 4,957,200 | +0.48(+1.97%) |
Jun 13, 2007 | 23.05 | 24.48 | 23.05 | 24.37 | 4,233,800 | +1.02(+4.35%) |
Jun 12, 2007 | 23.50 | 23.80 | 23.00 | 23.36 | 3,134,200 | -0.11(-0.45%) |
Jun 11, 2007 | 23.04 | 23.55 | 22.89 | 23.46 | 2,889,000 | +0.43(+1.87%) |
Jun 08, 2007 | 22.52 | 23.03 | 22.52 | 23.03 | 3,248,474 | +0.28(+1.23%) |
Jun 07, 2007 | 23.64 | 23.71 | 22.55 | 22.75 | 5,232,884 | -0.98(-4.11%) |
Jun 06, 2007 | 24.43 | 24.43 | 23.70 | 23.73 | 4,318,600 | -0.78(-3.18%) |
Jun 05, 2007 | 24.66 | 24.75 | 24.31 | 24.50 | 3,615,400 | -0.16(-0.63%) |
Jun 04, 2007 | 23.80 | 24.77 | 23.80 | 24.66 | 3,364,480 | +0.86(+3.64%) |
Jun 01, 2007 | 24.08 | 24.08 | 23.64 | 23.80 | 3,484,040 | -0.00(-0.02%) |
May 31, 2007 | 23.99 | 24.11 | 23.60 | 23.80 | 4,239,200 | -0.16(-0.69%) |
May 30, 2007 | 22.95 | 23.96 | 22.95 | 23.96 | 4,353,600 | +0.86(+3.70%) |
May 29, 2007 | 23.12 | 23.61 | 22.84 | 23.11 | 3,279,858 | -0.01(-0.04%) |
May 25, 2007 | 22.89 | 23.15 | 22.75 | 23.12 | 1,922,600 | +0.53(+2.32%) |
May 24, 2007 | 23.48 | 23.57 | 22.46 | 22.59 | 3,088,424 | -0.62(-2.65%) |
May 23, 2007 | 23.43 | 23.80 | 23.18 | 23.21 | 4,230,000 | -0.17(-0.73%) |
May 22, 2007 | 23.30 | 23.65 | 23.01 | 23.38 | 6,145,600 | +0.08(+0.36%) |
May 21, 2007 | 22.95 | 23.52 | 22.79 | 23.30 | 4,304,076 | +0.35(+1.50%) |
May 18, 2007 | 22.60 | 23.00 | 22.55 | 22.95 | 5,035,700 | +0.40(+1.80%) |
May 17, 2007 | 21.75 | 22.83 | 21.48 | 22.55 | 10,801,054 | +1.04(+4.81%) |
May 16, 2007 | 21.68 | 21.75 | 20.98 | 21.51 | 2,833,420 | +0.07(+0.30%) |
May 15, 2007 | 21.75 | 21.78 | 21.32 | 21.45 | 3,721,840 | -0.41(-1.88%) |
May 14, 2007 | 21.72 | 21.99 | 21.57 | 21.86 | 3,370,868 | +0.22(+1.02%) |
May 11, 2007 | 21.31 | 21.64 | 21.11 | 21.64 | 3,510,174 | +0.53(+2.51%) |
May 10, 2007 | 21.50 | 21.57 | 21.01 | 21.11 | 4,186,000 | -0.43(-2.00%) |
May 09, 2007 | 21.59 | 21.73 | 21.21 | 21.54 | 3,464,112 | -0.21(-0.99%) |
May 08, 2007 | 21.41 | 21.75 | 21.23 | 21.75 | 3,915,680 | +0.19(+0.88%) |
May 07, 2007 | 21.68 | 21.73 | 21.43 | 21.56 | 2,599,400 | -0.17(-0.76%) |
May 04, 2007 | 21.66 | 22.14 | 21.45 | 21.73 | 7,443,124 | +0.14(+0.65%) |
May 03, 2007 | 21.59 | 21.70 | 21.30 | 21.59 | 5,245,692 | -0.00(-0.02%) |
May 02, 2007 | 20.95 | 21.77 | 20.93 | 21.59 | 6,728,294 | +0.71(+3.43%) |
May 01, 2007 | 21.11 | 21.11 | 20.42 | 20.88 | 5,757,900 | -0.12(-0.60%) |
Apr 30, 2007 | 21.57 | 21.69 | 21.00 | 21.00 | 3,239,474 | -0.55(-2.53%) |
Apr 27, 2007 | 21.65 | 21.77 | 21.43 | 21.55 | 4,069,360 | -0.10(-0.48%) |
Apr 26, 2007 | 22.00 | 22.07 | 21.59 | 21.65 | 5,458,400 | -0.39(-1.75%) |
Apr 25, 2007 | 21.68 | 22.19 | 21.43 | 22.04 | 4,484,200 | +0.63(+2.94%) |
Apr 24, 2007 | 21.35 | 21.73 | 21.20 | 21.41 | 4,156,300 | +0.15(+0.71%) |
Apr 23, 2007 | 21.22 | 21.36 | 20.94 | 21.25 | 5,043,240 | +0.02(+0.07%) |
Apr 20, 2007 | 20.90 | 21.25 | 20.90 | 21.24 | 5,283,472 | +0.30(+1.46%) |
Apr 19, 2007 | 21.14 | 21.14 | 20.75 | 20.93 | 3,760,700 | -0.34(-1.60%) |
Apr 18, 2007 | 21.32 | 21.45 | 21.07 | 21.27 | 5,926,700 | -0.21(-0.98%) |
Apr 17, 2007 | 22.06 | 22.16 | 21.34 | 21.48 | 6,815,800 | -0.49(-2.23%) |
Apr 16, 2007 | 22.43 | 22.45 | 21.80 | 21.98 | 4,783,800 | -0.52(-2.31%) |
Apr 13, 2007 | 22.17 | 22.55 | 21.86 | 22.50 | 4,249,800 | +0.32(+1.44%) |
Apr 12, 2007 | 21.86 | 22.23 | 21.73 | 22.18 | 4,990,000 | +0.43(+1.95%) |
Apr 11, 2007 | 22.00 | 22.21 | 21.48 | 21.75 | 6,331,660 | -0.21(-0.98%) |
Apr 10, 2007 | 21.25 | 22.00 | 21.20 | 21.96 | 5,396,000 | +0.90(+4.27%) |
Apr 09, 2007 | 20.89 | 21.45 | 20.89 | 21.07 | 3,589,800 | +0.21(+1.03%) |
Apr 05, 2007 | 20.86 | 21.00 | 20.75 | 20.85 | 2,085,800 | -0.09(-0.43%) |
Apr 04, 2007 | 20.70 | 21.00 | 20.48 | 20.94 | 2,284,066 | +0.14(+0.70%) |
Apr 03, 2007 | 20.70 | 20.89 | 20.38 | 20.80 | 2,826,600 | +0.11(+0.51%) |