Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.06 | 22.48 | 22.02 | 22.14 | 1,023,148 | +0.08(+0.37%) |
Jun 28, 2007 | 21.91 | 22.13 | 21.91 | 22.06 | 324,866 | +0.24(+1.09%) |
Jun 27, 2007 | 21.65 | 21.82 | 21.37 | 21.82 | 1,561,356 | +0.21(+0.96%) |
Jun 26, 2007 | 22.09 | 22.09 | 21.62 | 21.62 | 677,271 | -0.31(-1.42%) |
Jun 25, 2007 | 22.16 | 22.25 | 21.90 | 21.93 | 630,179 | -0.19(-0.87%) |
Jun 22, 2007 | 22.50 | 22.54 | 22.08 | 22.12 | 1,065,223 | -0.16(-0.73%) |
Jun 21, 2007 | 22.42 | 22.28 | 21.92 | 22.28 | 458,373 | +0.05(+0.23%) |
Jun 20, 2007 | 22.51 | 22.71 | 22.19 | 22.23 | 383,798 | -0.33(-1.45%) |
Jun 19, 2007 | 22.54 | 22.65 | 22.38 | 22.56 | 666,590 | -0.18(-0.78%) |
Jun 18, 2007 | 22.64 | 22.83 | 22.40 | 22.74 | 2,063,019 | +0.06(+0.26%) |
Jun 15, 2007 | 22.74 | 22.74 | 22.35 | 22.68 | 1,719,812 | +0.33(+1.49%) |
Jun 14, 2007 | 22.32 | 22.34 | 22.13 | 22.34 | 911,218 | +0.24(+1.11%) |
Jun 13, 2007 | 22.05 | 22.11 | 21.80 | 22.10 | 578,664 | +0.27(+1.22%) |
Jun 12, 2007 | 21.92 | 22.15 | 21.77 | 21.83 | 623,976 | -0.21(-0.98%) |
Jun 11, 2007 | 22.06 | 22.22 | 22.06 | 22.05 | 1,082,808 | +0.06(+0.27%) |
Jun 08, 2007 | 21.95 | 22.06 | 17.97 | 21.99 | 2,693,468 | +0.24(+1.09%) |
Jun 07, 2007 | 22.35 | 22.35 | 21.75 | 21.75 | 1,344,778 | -0.52(-2.33%) |
Jun 06, 2007 | 22.59 | 22.59 | 22.25 | 22.27 | 575,563 | -0.29(-1.28%) |
Jun 05, 2007 | 22.78 | 22.78 | 22.49 | 22.56 | 583,519 | -0.09(-0.40%) |
Jun 04, 2007 | 22.49 | 22.79 | 22.39 | 22.65 | 1,013,978 | +0.06(+0.27%) |
Jun 01, 2007 | 22.34 | 22.59 | 22.22 | 22.59 | 4,192,387 | +0.27(+1.20%) |
May 31, 2007 | 22.43 | 22.74 | 22.25 | 22.32 | 2,292,813 | +0.02(+0.10%) |
May 30, 2007 | 22.16 | 22.30 | 21.88 | 22.30 | 494,110 | +0.22(+1.01%) |
May 29, 2007 | 22.39 | 22.39 | 22.06 | 22.08 | 724,308 | -0.02(-0.10%) |
May 25, 2007 | 22.09 | 22.14 | 21.95 | 22.10 | 285,219 | +0.26(+1.19%) |
May 24, 2007 | 22.42 | 22.42 | 21.78 | 21.84 | 1,000,088 | -0.13(-0.61%) |
May 23, 2007 | 22.33 | 22.40 | 21.97 | 21.97 | 690,864 | -0.04(-0.17%) |
May 22, 2007 | 22.17 | 22.25 | 22.01 | 22.01 | 1,404,250 | -0.10(-0.44%) |
May 21, 2007 | 22.34 | 22.34 | 21.99 | 22.11 | 1,233,523 | +0.09(+0.40%) |
May 18, 2007 | 21.93 | 22.12 | 21.86 | 22.02 | 360,468 | +0.21(+0.95%) |
May 17, 2007 | 21.68 | 22.02 | 21.53 | 21.81 | 762,742 | +0.21(+0.96%) |
May 16, 2007 | 21.67 | 21.68 | 21.42 | 21.60 | 289,534 | +0.04(+0.21%) |
May 15, 2007 | 21.50 | 21.71 | 21.22 | 21.56 | 415,624 | +0.25(+1.18%) |
May 14, 2007 | 21.43 | 21.47 | 21.19 | 21.30 | 781,083 | -0.07(-0.35%) |
May 11, 2007 | 21.06 | 21.38 | 20.99 | 21.38 | 180,706 | +0.32(+1.51%) |
May 10, 2007 | 21.41 | 21.49 | 21.02 | 21.06 | 306,526 | -0.21(-1.01%) |
May 09, 2007 | 21.42 | 21.42 | 21.19 | 21.27 | 185,021 | -0.01(-0.03%) |
May 08, 2007 | 21.14 | 21.33 | 21.11 | 21.28 | 626,943 | -0.02(-0.10%) |
May 07, 2007 | 21.22 | 21.37 | 21.15 | 21.30 | 664,149 | +0.27(+1.27%) |
May 04, 2007 | 20.87 | 21.07 | 20.87 | 21.04 | 402,273 | +0.14(+0.67%) |
May 03, 2007 | 20.76 | 21.03 | 20.70 | 20.90 | 1,561,087 | +0.16(+0.79%) |
May 02, 2007 | 20.53 | 20.76 | 20.39 | 20.73 | 606,714 | +0.34(+1.67%) |
May 01, 2007 | 20.54 | 20.59 | 20.27 | 20.39 | 308,009 | -0.05(-0.25%) |
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,636 | -0.23(-1.11%) |
Apr 27, 2007 | 20.55 | 20.75 | 20.48 | 20.67 | 323,922 | +0.17(+0.83%) |
Apr 26, 2007 | 20.69 | 20.69 | 20.50 | 20.50 | 380,697 | -0.27(-1.32%) |
Apr 25, 2007 | 20.60 | 20.79 | 20.58 | 20.78 | 760,719 | +0.32(+1.56%) |
Apr 24, 2007 | 20.59 | 20.59 | 20.44 | 20.46 | 394,991 | -0.07(-0.36%) |
Apr 23, 2007 | 20.51 | 20.61 | 20.17 | 20.53 | 193,787 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.60 | 20.29 | 20.53 | 450,147 | +0.22(+1.06%) |
Apr 19, 2007 | 20.53 | 20.54 | 20.27 | 20.32 | 505,708 | -0.24(-1.15%) |
Apr 18, 2007 | 20.29 | 20.59 | 20.29 | 20.56 | 187,988 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.36 | 20.46 | 470,375 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.58 | 20.36 | 20.58 | 413,197 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.30 | 20.12 | 20.27 | 266,609 | +0.06(+0.29%) |
Apr 12, 2007 | 19.91 | 20.21 | 19.90 | 20.21 | 1,569,448 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.84 | 19.96 | 203,496 | +0.13(+0.64%) |
Apr 10, 2007 | 20.00 | 20.03 | 19.83 | 19.84 | 235,727 | -0.04(-0.19%) |
Apr 09, 2007 | 19.86 | 20.10 | 19.80 | 19.87 | 281,713 | +0.03(+0.15%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.76 | 19.84 | 328,238 | +0.13(+0.68%) |
Apr 04, 2007 | 19.78 | 19.78 | 19.53 | 19.71 | 530,791 | +0.10(+0.53%) |
Apr 03, 2007 | 19.40 | 19.76 | 19.40 | 19.61 | 663,219 | +0.07(+0.34%) |