Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.30 | 23.78 | 22.93 | 23.42 | 3,901,140 | +0.33(+1.44%) |
Jun 28, 2007 | 22.88 | 23.30 | 22.88 | 23.09 | 3,026,522 | -0.17(-0.72%) |
Jun 27, 2007 | 22.90 | 23.26 | 22.68 | 23.26 | 3,321,930 | +0.36(+1.57%) |
Jun 26, 2007 | 23.01 | 23.14 | 22.65 | 22.90 | 3,125,929 | -0.11(-0.49%) |
Jun 25, 2007 | 23.39 | 23.53 | 22.98 | 23.01 | 2,699,547 | -0.41(-1.77%) |
Jun 22, 2007 | 23.40 | 23.82 | 23.11 | 23.42 | 3,303,053 | -0.25(-1.06%) |
Jun 21, 2007 | 23.34 | 23.74 | 23.05 | 23.68 | 2,888,556 | +0.66(+2.87%) |
Jun 20, 2007 | 23.58 | 24.12 | 22.95 | 23.01 | 3,026,894 | -0.36(-1.55%) |
Jun 19, 2007 | 23.16 | 23.42 | 22.89 | 23.38 | 2,827,532 | +0.44(+1.94%) |
Jun 18, 2007 | 23.34 | 23.49 | 22.70 | 22.93 | 4,114,466 | -0.02(-0.07%) |
Jun 15, 2007 | 23.22 | 23.24 | 22.60 | 22.95 | 6,157,219 | +0.03(+0.12%) |
Jun 14, 2007 | 22.89 | 23.11 | 22.55 | 22.92 | 5,224,793 | +0.53(+2.37%) |
Jun 13, 2007 | 21.95 | 22.45 | 21.90 | 22.39 | 5,947,514 | +0.68(+3.15%) |
Jun 12, 2007 | 21.56 | 22.12 | 21.14 | 21.71 | 7,074,906 | +0.09(+0.41%) |
Jun 11, 2007 | 20.92 | 21.75 | 20.87 | 21.62 | 3,605,099 | +0.81(+3.90%) |
Jun 08, 2007 | 21.15 | 21.19 | 20.65 | 20.81 | 4,741,514 | -0.19(-0.92%) |
Jun 07, 2007 | 21.12 | 21.34 | 20.81 | 21.00 | 6,633,516 | -0.12(-0.55%) |
Jun 06, 2007 | 21.09 | 21.66 | 20.89 | 21.12 | 4,610,415 | -0.00(-0.02%) |
Jun 05, 2007 | 21.27 | 21.49 | 21.04 | 21.12 | 3,315,724 | -0.32(-1.50%) |
Jun 04, 2007 | 21.97 | 21.49 | 21.02 | 21.44 | 2,640,064 | -0.19(-0.88%) |
Jun 01, 2007 | 20.88 | 21.84 | 20.67 | 21.63 | 5,619,639 | +0.68(+3.23%) |
May 31, 2007 | 21.99 | 22.13 | 20.94 | 20.95 | 7,020,347 | -0.37(-1.72%) |
May 30, 2007 | 20.88 | 21.36 | 20.32 | 21.32 | 5,479,671 | +0.38(+1.79%) |
May 29, 2007 | 21.43 | 21.43 | 20.74 | 20.95 | 4,456,862 | -0.98(-4.46%) |
May 25, 2007 | 20.77 | 21.98 | 20.77 | 21.92 | 5,960,600 | +1.47(+7.16%) |
May 24, 2007 | 20.84 | 20.91 | 20.35 | 20.46 | 3,431,824 | -0.47(-2.24%) |
May 23, 2007 | 21.08 | 21.27 | 20.86 | 20.93 | 4,119,379 | -0.02(-0.07%) |
May 22, 2007 | 21.15 | 21.35 | 20.84 | 20.94 | 3,468,059 | -0.19(-0.92%) |
May 21, 2007 | 21.19 | 21.48 | 21.04 | 21.14 | 5,312,967 | +0.05(+0.22%) |
May 18, 2007 | 21.21 | 21.44 | 20.87 | 21.09 | 2,423,118 | -0.10(-0.47%) |
May 17, 2007 | 21.66 | 21.70 | 20.95 | 21.19 | 2,246,252 | -0.54(-2.49%) |
May 16, 2007 | 21.81 | 21.89 | 21.40 | 21.73 | 2,791,848 | -0.07(-0.30%) |
May 15, 2007 | 22.04 | 21.98 | 21.44 | 21.80 | 3,211,960 | +0.05(+0.21%) |
May 14, 2007 | 21.46 | 21.80 | 21.37 | 21.75 | 3,709,794 | +0.39(+1.85%) |
May 11, 2007 | 20.67 | 21.56 | 20.60 | 21.36 | 4,082,524 | +0.58(+2.81%) |
May 10, 2007 | 21.19 | 21.27 | 20.26 | 20.77 | 5,483,030 | -0.56(-2.63%) |
May 09, 2007 | 20.96 | 21.62 | 20.95 | 21.33 | 2,703,674 | +0.00(+0.00%) |
May 08, 2007 | 21.56 | 21.56 | 20.87 | 21.33 | 3,335,246 | -0.45(-2.08%) |
May 07, 2007 | 21.85 | 22.09 | 21.69 | 21.78 | 1,757,543 | -0.09(-0.39%) |
May 04, 2007 | 21.95 | 22.24 | 21.78 | 21.87 | 2,091,106 | -0.08(-0.37%) |
May 03, 2007 | 22.09 | 22.43 | 21.57 | 21.95 | 1,973,454 | +0.04(+0.18%) |
May 02, 2007 | 21.49 | 22.08 | 21.34 | 21.91 | 2,262,542 | +0.58(+2.74%) |
May 01, 2007 | 21.31 | 21.37 | 20.83 | 21.33 | 2,370,110 | +0.02(+0.09%) |
Apr 30, 2007 | 22.04 | 22.04 | 21.24 | 21.31 | 2,743,373 | -0.73(-3.30%) |
Apr 27, 2007 | 21.89 | 22.41 | 21.61 | 22.04 | 3,549,839 | +0.20(+0.94%) |
Apr 26, 2007 | 22.28 | 22.29 | 21.80 | 21.83 | 2,108,030 | -0.27(-1.24%) |
Apr 25, 2007 | 21.85 | 22.17 | 21.70 | 22.11 | 2,547,235 | +0.53(+2.47%) |
Apr 24, 2007 | 22.14 | 22.14 | 21.48 | 21.57 | 4,327,430 | -0.64(-2.87%) |
Apr 23, 2007 | 22.82 | 22.82 | 22.13 | 22.21 | 2,825,153 | -0.35(-1.56%) |
Apr 20, 2007 | 22.47 | 22.69 | 22.35 | 22.56 | 4,846,224 | +0.76(+3.48%) |
Apr 19, 2007 | 21.87 | 22.04 | 21.61 | 21.80 | 3,415,045 | -0.41(-1.86%) |
Apr 18, 2007 | 21.50 | 22.32 | 21.27 | 22.22 | 6,532,155 | +0.77(+3.59%) |
Apr 17, 2007 | 22.10 | 22.41 | 21.22 | 21.45 | 7,535,172 | -0.54(-2.46%) |
Apr 16, 2007 | 22.62 | 22.65 | 21.83 | 21.99 | 4,743,582 | -0.31(-1.39%) |
Apr 13, 2007 | 22.18 | 22.35 | 22.03 | 22.30 | 4,860,717 | +0.22(+0.98%) |
Apr 12, 2007 | 22.25 | 22.60 | 21.86 | 22.08 | 9,081,200 | -0.48(-2.13%) |
Apr 11, 2007 | 23.20 | 23.26 | 22.35 | 22.56 | 5,632,309 | -0.67(-2.90%) |
Apr 10, 2007 | 23.56 | 23.65 | 23.19 | 23.23 | 3,846,064 | -0.25(-1.05%) |
Apr 09, 2007 | 22.96 | 23.57 | 22.87 | 23.48 | 2,522,929 | +0.78(+3.44%) |
Apr 05, 2007 | 23.11 | 23.15 | 22.56 | 22.70 | 3,225,287 | -0.41(-1.79%) |
Apr 04, 2007 | 22.62 | 23.25 | 22.55 | 23.11 | 4,931,309 | +0.56(+2.47%) |
Apr 03, 2007 | 22.92 | 23.07 | 22.49 | 22.56 | 4,717,466 | -0.19(-0.82%) |