Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.16 | 22.35 | 21.97 | 22.03 | 157,092 | -0.05(-0.24%) |
Jun 28, 2007 | 22.10 | 22.22 | 22.01 | 22.08 | 591,849 | -0.05(-0.24%) |
Jun 27, 2007 | 21.91 | 22.14 | 21.91 | 22.14 | 92,107 | +0.19(+0.87%) |
Jun 26, 2007 | 21.96 | 22.10 | 21.88 | 21.95 | 126,211 | +0.11(+0.49%) |
Jun 25, 2007 | 21.80 | 22.00 | 21.77 | 21.84 | 191,464 | +0.04(+0.21%) |
Jun 22, 2007 | 22.14 | 22.14 | 21.73 | 21.79 | 176,963 | -0.24(-1.08%) |
Jun 21, 2007 | 22.01 | 22.12 | 21.92 | 22.03 | 152,795 | -0.05(-0.22%) |
Jun 20, 2007 | 22.40 | 22.40 | 22.05 | 22.08 | 100,968 | -0.30(-1.35%) |
Jun 19, 2007 | 22.34 | 22.38 | 22.31 | 22.38 | 61,225 | +0.03(+0.13%) |
Jun 18, 2007 | 22.31 | 22.37 | 22.21 | 22.35 | 210,530 | -0.01(-0.05%) |
Jun 15, 2007 | 22.22 | 22.47 | 22.22 | 22.36 | 806,945 | +0.18(+0.81%) |
Jun 14, 2007 | 22.15 | 22.28 | 22.12 | 22.18 | 334,593 | -0.13(-0.58%) |
Jun 13, 2007 | 22.09 | 22.31 | 22.07 | 22.31 | 73,846 | +0.23(+1.05%) |
Jun 12, 2007 | 22.19 | 22.29 | 22.08 | 22.08 | 88,079 | -0.25(-1.13%) |
Jun 11, 2007 | 22.16 | 22.34 | 22.15 | 22.34 | 239,532 | +0.05(+0.23%) |
Jun 08, 2007 | 22.14 | 22.28 | 22.09 | 22.28 | 146,351 | +0.11(+0.49%) |
Jun 07, 2007 | 22.53 | 22.55 | 22.18 | 22.18 | 125,741 | -0.41(-1.83%) |
Jun 06, 2007 | 22.75 | 22.75 | 22.50 | 22.59 | 121,108 | -0.21(-0.91%) |
Jun 05, 2007 | 22.82 | 22.82 | 22.65 | 22.80 | 127,285 | -0.02(-0.08%) |
Jun 04, 2007 | 22.75 | 22.85 | 22.75 | 22.82 | 1,650,947 | -0.03(-0.13%) |
Jun 01, 2007 | 22.84 | 22.88 | 22.76 | 22.85 | 140,443 | +0.01(+0.05%) |
May 31, 2007 | 22.77 | 22.89 | 22.77 | 22.84 | 76,263 | +0.01(+0.07%) |
May 30, 2007 | 22.72 | 22.82 | 22.63 | 22.82 | 140,711 | +0.01(+0.05%) |
May 29, 2007 | 22.86 | 22.86 | 22.73 | 22.81 | 129,164 | -0.05(-0.23%) |
May 25, 2007 | 22.81 | 22.88 | 22.73 | 22.86 | 147,962 | +0.10(+0.44%) |
May 24, 2007 | 22.79 | 22.88 | 22.74 | 22.76 | 197,104 | -0.12(-0.54%) |
May 23, 2007 | 22.98 | 23.01 | 22.81 | 22.88 | 150,647 | +0.02(+0.10%) |
May 22, 2007 | 22.75 | 22.96 | 22.71 | 22.86 | 267,191 | +0.00(+0.02%) |
May 21, 2007 | 23.00 | 23.00 | 22.82 | 22.86 | 269,608 | -0.07(-0.31%) |
May 18, 2007 | 22.88 | 22.97 | 22.82 | 22.93 | 132,655 | +0.10(+0.44%) |
May 17, 2007 | 22.78 | 22.87 | 22.75 | 22.83 | 109,293 | -0.04(-0.18%) |
May 16, 2007 | 22.76 | 22.91 | 22.72 | 22.87 | 158,435 | +0.17(+0.75%) |
May 15, 2007 | 22.81 | 22.91 | 22.70 | 22.70 | 152,258 | -0.07(-0.29%) |
May 14, 2007 | 22.70 | 22.86 | 22.65 | 22.76 | 105,533 | +0.03(+0.13%) |
May 11, 2007 | 22.58 | 22.81 | 22.58 | 22.73 | 165,954 | +0.10(+0.44%) |
May 10, 2007 | 22.92 | 22.92 | 22.63 | 22.63 | 336,473 | -0.42(-1.84%) |
May 09, 2007 | 23.04 | 23.08 | 22.97 | 23.06 | 150,379 | +0.04(+0.16%) |
May 08, 2007 | 23.05 | 23.06 | 22.89 | 23.02 | 330,565 | -0.09(-0.39%) |
May 07, 2007 | 23.17 | 23.19 | 23.03 | 23.11 | 368,160 | +0.08(+0.34%) |
May 04, 2007 | 22.89 | 23.11 | 22.89 | 23.03 | 338,621 | +0.22(+0.95%) |
May 03, 2007 | 22.79 | 22.90 | 22.79 | 22.82 | 87,810 | +0.02(+0.10%) |
May 02, 2007 | 22.73 | 22.86 | 22.73 | 22.79 | 1,645,308 | +0.01(+0.07%) |
May 01, 2007 | 22.86 | 22.86 | 22.66 | 22.78 | 1,127,843 | -0.03(-0.15%) |
Apr 30, 2007 | 22.91 | 22.91 | 22.77 | 22.81 | 162,731 | -0.06(-0.28%) |
Apr 27, 2007 | 22.96 | 22.96 | 22.79 | 22.88 | 58,003 | -0.07(-0.31%) |
Apr 26, 2007 | 23.01 | 23.04 | 22.91 | 22.95 | 431,802 | -0.04(-0.19%) |
Apr 25, 2007 | 22.79 | 23.01 | 22.79 | 22.99 | 145,008 | +0.09(+0.39%) |
Apr 24, 2007 | 22.90 | 22.95 | 22.76 | 22.90 | 187,973 | +0.05(+0.21%) |
Apr 23, 2007 | 22.82 | 22.91 | 22.72 | 22.85 | 399,310 | -0.13(-0.55%) |
Apr 20, 2007 | 22.93 | 22.98 | 22.89 | 22.98 | 121,914 | +0.17(+0.75%) |
Apr 19, 2007 | 22.70 | 22.86 | 22.70 | 22.81 | 107,682 | +0.12(+0.54%) |
Apr 18, 2007 | 22.60 | 22.73 | 22.60 | 22.69 | 158,435 | +0.02(+0.10%) |
Apr 17, 2007 | 22.66 | 22.73 | 22.65 | 22.66 | 144,202 | +0.09(+0.41%) |
Apr 16, 2007 | 22.40 | 22.66 | 22.40 | 22.57 | 130,507 | +0.16(+0.71%) |
Apr 13, 2007 | 22.18 | 22.43 | 22.18 | 22.41 | 270,950 | +0.36(+1.62%) |
Apr 12, 2007 | 21.91 | 22.09 | 21.91 | 22.05 | 766,396 | +0.16(+0.75%) |
Apr 11, 2007 | 21.91 | 21.99 | 21.86 | 21.89 | 278,469 | -0.06(-0.29%) |
Apr 10, 2007 | 22.02 | 22.09 | 21.95 | 21.95 | 149,304 | -0.03(-0.14%) |
Apr 09, 2007 | 21.95 | 21.99 | 21.87 | 21.98 | 109,293 | +0.01(+0.05%) |
Apr 05, 2007 | 21.87 | 22.02 | 21.82 | 21.97 | 81,634 | +0.15(+0.70%) |
Apr 04, 2007 | 21.65 | 21.84 | 21.65 | 21.82 | 136,952 | +0.09(+0.43%) |
Apr 03, 2007 | 21.65 | 21.76 | 21.61 | 21.73 | 96,940 | +0.19(+0.90%) |