Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.83 | 21.93 | 21.63 | 21.75 | 429,471 | -0.06(-0.27%) |
Jun 28, 2007 | 21.65 | 21.89 | 21.65 | 21.81 | 810,587 | +0.12(+0.54%) |
Jun 27, 2007 | 21.42 | 21.79 | 21.40 | 21.69 | 597,944 | +0.19(+0.90%) |
Jun 26, 2007 | 21.74 | 21.81 | 21.50 | 21.50 | 5,119,101 | -0.23(-1.04%) |
Jun 25, 2007 | 21.94 | 22.00 | 21.66 | 21.72 | 550,130 | -0.07(-0.33%) |
Jun 22, 2007 | 21.89 | 21.92 | 21.69 | 21.80 | 294,012 | -0.13(-0.59%) |
Jun 21, 2007 | 21.85 | 21.96 | 21.73 | 21.92 | 542,923 | +0.06(+0.30%) |
Jun 20, 2007 | 22.20 | 22.20 | 21.83 | 21.86 | 521,224 | -0.22(-0.99%) |
Jun 19, 2007 | 22.05 | 22.12 | 21.97 | 22.08 | 1,543,836 | -0.01(-0.06%) |
Jun 18, 2007 | 22.04 | 22.10 | 22.01 | 22.09 | 964,645 | +0.08(+0.35%) |
Jun 15, 2007 | 22.17 | 22.18 | 22.01 | 22.01 | 793,229 | +0.00(+0.00%) |
Jun 14, 2007 | 21.98 | 22.15 | 21.92 | 22.01 | 593,139 | +0.15(+0.71%) |
Jun 13, 2007 | 21.70 | 21.86 | 21.65 | 21.86 | 382,200 | +0.19(+0.89%) |
Jun 12, 2007 | 21.81 | 21.95 | 21.63 | 21.67 | 265,184 | -0.30(-1.38%) |
Jun 11, 2007 | 21.95 | 22.08 | 21.92 | 21.97 | 807,642 | -0.04(-0.18%) |
Jun 08, 2007 | 21.70 | 22.01 | 21.67 | 22.01 | 260,534 | +0.35(+1.64%) |
Jun 07, 2007 | 22.00 | 22.04 | 21.61 | 21.65 | 1,101,810 | -0.39(-1.79%) |
Jun 06, 2007 | 22.13 | 22.21 | 22.03 | 22.05 | 647,850 | -0.21(-0.93%) |
Jun 05, 2007 | 22.32 | 22.34 | 22.17 | 22.25 | 1,389,468 | -0.12(-0.52%) |
Jun 04, 2007 | 22.29 | 22.40 | 22.23 | 22.37 | 726,584 | +0.08(+0.38%) |
Jun 01, 2007 | 22.38 | 22.41 | 22.22 | 22.29 | 4,174,294 | -0.06(-0.26%) |
May 31, 2007 | 22.33 | 22.40 | 22.25 | 22.34 | 536,723 | +0.08(+0.38%) |
May 30, 2007 | 21.87 | 22.26 | 21.82 | 22.26 | 2,134,340 | +0.32(+1.44%) |
May 29, 2007 | 21.94 | 22.01 | 21.86 | 21.94 | 2,169,058 | +0.08(+0.38%) |
May 25, 2007 | 21.81 | 21.87 | 21.72 | 21.86 | 518,698 | +0.16(+0.74%) |
May 24, 2007 | 21.87 | 21.98 | 21.69 | 21.70 | 222,872 | -0.17(-0.80%) |
May 23, 2007 | 21.89 | 22.00 | 21.85 | 21.87 | 365,771 | +0.11(+0.50%) |
May 22, 2007 | 21.83 | 21.87 | 21.76 | 21.76 | 301,916 | -0.02(-0.09%) |
May 21, 2007 | 21.70 | 21.88 | 21.70 | 21.78 | 786,874 | +0.23(+1.08%) |
May 18, 2007 | 21.54 | 21.58 | 21.46 | 21.55 | 382,510 | +0.08(+0.39%) |
May 17, 2007 | 21.49 | 21.52 | 21.42 | 21.47 | 470,388 | -0.05(-0.21%) |
May 16, 2007 | 21.40 | 21.53 | 21.31 | 21.51 | 295,252 | +0.18(+0.85%) |
May 15, 2007 | 21.23 | 21.49 | 21.23 | 21.33 | 325,474 | +0.09(+0.43%) |
May 14, 2007 | 21.29 | 21.32 | 21.20 | 21.24 | 375,381 | -0.03(-0.15%) |
May 11, 2007 | 21.07 | 21.27 | 21.05 | 21.27 | 215,898 | +0.21(+1.01%) |
May 10, 2007 | 21.25 | 21.25 | 20.98 | 21.06 | 278,513 | -0.25(-1.18%) |
May 09, 2007 | 21.14 | 21.40 | 21.14 | 21.31 | 913,344 | +0.15(+0.70%) |
May 08, 2007 | 21.09 | 21.16 | 20.99 | 21.16 | 593,759 | +0.01(+0.03%) |
May 07, 2007 | 21.18 | 21.22 | 21.13 | 21.16 | 416,297 | +0.00(+0.00%) |
May 04, 2007 | 21.09 | 21.18 | 21.02 | 21.16 | 1,353,200 | +0.12(+0.55%) |
May 03, 2007 | 20.83 | 21.09 | 20.83 | 21.04 | 734,488 | +0.28(+1.34%) |
May 02, 2007 | 20.56 | 20.83 | 20.56 | 20.76 | 300,483 | +0.30(+1.48%) |
May 01, 2007 | 20.52 | 20.55 | 20.39 | 20.46 | 2,995,183 | -0.05(-0.22%) |
Apr 30, 2007 | 20.69 | 20.69 | 20.46 | 20.50 | 366,391 | -0.10(-0.50%) |
Apr 27, 2007 | 20.64 | 20.66 | 20.56 | 20.61 | 451,057 | -0.09(-0.44%) |
Apr 26, 2007 | 20.77 | 20.81 | 20.66 | 20.70 | 516,575 | +0.01(+0.03%) |
Apr 25, 2007 | 20.74 | 20.76 | 20.64 | 20.69 | 238,859 | +0.06(+0.31%) |
Apr 24, 2007 | 20.66 | 20.71 | 20.57 | 20.63 | 463,724 | -0.08(-0.41%) |
Apr 23, 2007 | 20.87 | 20.87 | 20.63 | 20.71 | 713,410 | -0.11(-0.53%) |
Apr 20, 2007 | 20.76 | 20.85 | 20.76 | 20.82 | 302,846 | +0.20(+0.97%) |
Apr 19, 2007 | 20.56 | 20.69 | 20.45 | 20.62 | 275,413 | +0.05(+0.22%) |
Apr 18, 2007 | 20.60 | 20.66 | 20.49 | 20.58 | 279,288 | -0.03(-0.16%) |
Apr 17, 2007 | 20.60 | 20.66 | 20.56 | 20.61 | 364,528 | -0.03(-0.13%) |
Apr 16, 2007 | 20.51 | 20.66 | 20.51 | 20.63 | 191,410 | +0.20(+0.98%) |
Apr 13, 2007 | 20.29 | 20.43 | 20.26 | 20.43 | 896,559 | +0.09(+0.44%) |
Apr 12, 2007 | 20.21 | 20.35 | 20.16 | 20.34 | 284,573 | +0.14(+0.67%) |
Apr 11, 2007 | 20.39 | 20.39 | 20.20 | 20.21 | 1,027,725 | -0.23(-1.11%) |
Apr 10, 2007 | 20.49 | 20.49 | 20.34 | 20.43 | 374,916 | +0.06(+0.32%) |
Apr 09, 2007 | 20.45 | 20.45 | 20.36 | 20.37 | 442,180 | -0.03(-0.13%) |
Apr 05, 2007 | 20.20 | 20.41 | 20.20 | 20.40 | 548,812 | +0.08(+0.41%) |
Apr 04, 2007 | 20.36 | 20.37 | 20.26 | 20.31 | 1,551,585 | -0.06(-0.29%) |
Apr 03, 2007 | 20.36 | 20.40 | 20.29 | 20.37 | 1,350,592 | +0.12(+0.61%) |