Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.60 | 20.88 | 20.48 | 20.54 | 1,440,954 | +0.06(+0.32%) |
Jun 28, 2007 | 20.37 | 20.63 | 20.37 | 20.48 | 961,897 | +0.07(+0.36%) |
Jun 27, 2007 | 20.20 | 20.56 | 20.12 | 20.40 | 1,615,846 | +0.01(+0.05%) |
Jun 26, 2007 | 19.98 | 20.61 | 19.96 | 20.39 | 2,494,331 | +0.49(+2.47%) |
Jun 25, 2007 | 19.89 | 20.09 | 19.42 | 19.90 | 1,828,547 | -0.05(-0.23%) |
Jun 22, 2007 | 20.15 | 20.69 | 19.90 | 19.95 | 2,526,223 | -0.22(-1.10%) |
Jun 21, 2007 | 21.26 | 21.35 | 19.99 | 20.17 | 4,712,191 | -1.96(-8.85%) |
Jun 20, 2007 | 22.30 | 22.35 | 21.89 | 22.13 | 1,307,051 | -0.09(-0.42%) |
Jun 19, 2007 | 22.42 | 22.48 | 21.97 | 22.22 | 961,469 | -0.34(-1.52%) |
Jun 18, 2007 | 22.69 | 22.75 | 22.42 | 22.56 | 603,718 | -0.01(-0.04%) |
Jun 15, 2007 | 23.07 | 23.20 | 22.50 | 22.57 | 1,403,435 | -0.23(-1.02%) |
Jun 14, 2007 | 22.56 | 22.83 | 22.47 | 22.81 | 758,794 | +0.20(+0.90%) |
Jun 13, 2007 | 22.42 | 22.63 | 22.30 | 22.60 | 912,577 | +0.28(+1.25%) |
Jun 12, 2007 | 22.37 | 22.59 | 22.17 | 22.32 | 763,855 | -0.16(-0.70%) |
Jun 11, 2007 | 22.34 | 22.51 | 22.10 | 22.48 | 433,043 | +0.12(+0.54%) |
Jun 08, 2007 | 21.98 | 22.41 | 21.88 | 22.36 | 717,663 | +0.42(+1.90%) |
Jun 07, 2007 | 22.40 | 22.40 | 21.91 | 21.94 | 899,684 | -0.47(-2.11%) |
Jun 06, 2007 | 22.71 | 22.71 | 22.27 | 22.42 | 816,554 | -0.45(-1.99%) |
Jun 05, 2007 | 22.98 | 22.98 | 22.62 | 22.87 | 607,516 | -0.11(-0.48%) |
Jun 04, 2007 | 22.56 | 23.09 | 22.55 | 22.98 | 1,107,469 | +0.32(+1.43%) |
Jun 01, 2007 | 22.74 | 22.95 | 22.55 | 22.66 | 1,277,907 | +0.02(+0.08%) |
May 31, 2007 | 22.59 | 22.86 | 22.52 | 22.64 | 758,437 | +0.07(+0.33%) |
May 30, 2007 | 22.56 | 22.62 | 22.30 | 22.56 | 882,878 | -0.16(-0.69%) |
May 29, 2007 | 23.12 | 23.16 | 22.48 | 22.72 | 1,035,955 | -0.46(-2.00%) |
May 25, 2007 | 22.53 | 23.30 | 22.53 | 23.19 | 1,581,564 | +0.84(+3.78%) |
May 24, 2007 | 22.10 | 22.61 | 22.04 | 22.34 | 1,035,963 | +0.32(+1.48%) |
May 23, 2007 | 22.11 | 22.33 | 21.93 | 22.02 | 605,404 | -0.07(-0.29%) |
May 22, 2007 | 22.10 | 22.19 | 21.93 | 22.08 | 1,084,040 | -0.01(-0.04%) |
May 21, 2007 | 22.06 | 22.14 | 21.91 | 22.09 | 539,912 | +0.02(+0.08%) |
May 18, 2007 | 21.95 | 22.09 | 21.78 | 22.07 | 571,506 | +0.17(+0.76%) |
May 17, 2007 | 22.36 | 22.51 | 21.85 | 21.91 | 1,020,610 | -0.57(-2.52%) |
May 16, 2007 | 22.15 | 22.48 | 22.01 | 22.47 | 908,601 | +0.33(+1.51%) |
May 15, 2007 | 22.16 | 22.48 | 21.94 | 22.14 | 1,017,864 | -0.01(-0.04%) |
May 14, 2007 | 22.05 | 22.20 | 21.80 | 22.15 | 997,259 | +0.10(+0.46%) |
May 11, 2007 | 21.95 | 22.30 | 21.80 | 22.04 | 738,836 | +0.00(+0.00%) |
May 10, 2007 | 22.10 | 22.16 | 21.87 | 22.04 | 867,493 | -0.20(-0.88%) |
May 09, 2007 | 22.17 | 22.40 | 22.03 | 22.24 | 841,160 | +0.02(+0.08%) |
May 08, 2007 | 21.92 | 22.31 | 21.61 | 22.22 | 1,391,312 | +0.83(+3.86%) |
May 07, 2007 | 21.34 | 21.63 | 21.34 | 21.39 | 359,328 | +0.00(+0.00%) |
May 04, 2007 | 21.33 | 21.39 | 21.14 | 21.39 | 496,716 | +0.14(+0.66%) |
May 03, 2007 | 21.46 | 21.52 | 21.16 | 21.26 | 417,048 | -0.25(-1.17%) |
May 02, 2007 | 21.06 | 21.65 | 21.03 | 21.51 | 838,367 | +0.56(+2.68%) |
May 01, 2007 | 20.78 | 21.09 | 20.76 | 20.94 | 699,830 | +0.11(+0.51%) |
Apr 30, 2007 | 21.08 | 21.15 | 20.83 | 20.84 | 683,475 | -0.21(-1.01%) |
Apr 27, 2007 | 21.32 | 21.41 | 21.03 | 21.05 | 727,769 | -0.40(-1.86%) |
Apr 26, 2007 | 21.44 | 21.53 | 21.28 | 21.45 | 427,820 | +0.13(+0.61%) |
Apr 25, 2007 | 21.35 | 21.53 | 21.25 | 21.32 | 528,319 | -0.01(-0.04%) |
Apr 24, 2007 | 21.29 | 21.39 | 21.03 | 21.33 | 912,275 | +0.12(+0.57%) |
Apr 23, 2007 | 21.27 | 21.39 | 21.18 | 21.21 | 648,354 | -0.15(-0.70%) |
Apr 20, 2007 | 21.49 | 21.49 | 21.32 | 21.36 | 646,563 | +0.08(+0.39%) |
Apr 19, 2007 | 21.37 | 21.45 | 21.12 | 21.27 | 822,664 | -0.21(-0.99%) |
Apr 18, 2007 | 21.40 | 21.62 | 21.27 | 21.49 | 932,005 | +0.07(+0.35%) |
Apr 17, 2007 | 21.30 | 21.44 | 21.13 | 21.41 | 862,209 | +0.11(+0.52%) |
Apr 16, 2007 | 20.88 | 21.33 | 20.87 | 21.30 | 1,173,720 | +0.43(+2.05%) |
Apr 13, 2007 | 20.71 | 20.87 | 20.52 | 20.87 | 1,222,361 | +0.18(+0.85%) |
Apr 12, 2007 | 20.65 | 20.74 | 20.37 | 20.70 | 780,018 | -0.01(-0.04%) |
Apr 11, 2007 | 21.11 | 21.11 | 20.66 | 20.71 | 864,247 | -0.35(-1.68%) |
Apr 10, 2007 | 20.87 | 21.12 | 20.81 | 21.06 | 595,447 | +0.16(+0.76%) |
Apr 09, 2007 | 20.91 | 21.08 | 20.82 | 20.90 | 409,406 | -0.03(-0.13%) |
Apr 05, 2007 | 21.11 | 21.12 | 20.89 | 20.93 | 400,058 | -0.22(-1.05%) |
Apr 04, 2007 | 21.10 | 21.36 | 20.94 | 21.15 | 992,567 | +0.30(+1.42%) |
Apr 03, 2007 | 20.58 | 20.89 | 20.57 | 20.86 | 563,846 | +0.32(+1.58%) |