Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.89 | 22.00 | 21.53 | 21.67 | 3,331,068 | -0.17(-0.79%) |
Jun 28, 2007 | 22.08 | 21.98 | 21.81 | 21.84 | 3,066,055 | -0.05(-0.22%) |
Jun 27, 2007 | 21.74 | 21.96 | 21.66 | 21.89 | 4,209,181 | +0.17(+0.77%) |
Jun 26, 2007 | 21.86 | 21.88 | 21.65 | 21.72 | 3,113,395 | +0.20(+0.93%) |
Jun 25, 2007 | 21.70 | 21.78 | 21.51 | 21.52 | 4,899,862 | -0.20(-0.92%) |
Jun 22, 2007 | 21.85 | 21.87 | 21.66 | 21.72 | 3,958,292 | -0.23(-1.05%) |
Jun 21, 2007 | 22.01 | 21.99 | 21.82 | 21.95 | 6,479,138 | -0.01(-0.05%) |
Jun 20, 2007 | 22.36 | 22.36 | 21.93 | 21.96 | 5,729,943 | -0.41(-1.85%) |
Jun 19, 2007 | 22.67 | 23.01 | 22.31 | 22.38 | 11,307,867 | +0.13(+0.58%) |
Jun 18, 2007 | 22.36 | 22.40 | 22.17 | 22.25 | 4,716,907 | -0.25(-1.12%) |
Jun 15, 2007 | 22.48 | 22.57 | 22.33 | 22.50 | 7,718,103 | +0.26(+1.19%) |
Jun 14, 2007 | 22.14 | 22.57 | 22.11 | 22.24 | 22,669,070 | -0.94(-4.04%) |
Jun 13, 2007 | 23.98 | 24.18 | 23.11 | 23.18 | 16,544,952 | -0.70(-2.95%) |
Jun 12, 2007 | 23.98 | 24.14 | 23.87 | 23.88 | 4,971,885 | -0.41(-1.68%) |
Jun 11, 2007 | 24.08 | 24.72 | 24.05 | 24.29 | 7,991,665 | -0.19(-0.79%) |
Jun 08, 2007 | 24.53 | 24.57 | 24.19 | 24.48 | 2,633,410 | +0.15(+0.60%) |
Jun 07, 2007 | 24.66 | 24.80 | 24.29 | 24.34 | 3,138,162 | -0.45(-1.82%) |
Jun 06, 2007 | 25.02 | 25.04 | 24.59 | 24.79 | 2,627,860 | -0.12(-0.48%) |
Jun 05, 2007 | 25.02 | 25.15 | 24.90 | 24.91 | 3,084,453 | -0.44(-1.72%) |
Jun 04, 2007 | 25.23 | 25.35 | 25.18 | 25.34 | 2,315,059 | -0.53(-2.06%) |
Jun 01, 2007 | 25.72 | 25.93 | 25.63 | 25.88 | 3,381,618 | -0.01(-0.02%) |
May 31, 2007 | 25.84 | 25.99 | 25.80 | 25.88 | 2,668,720 | +0.24(+0.94%) |
May 30, 2007 | 25.43 | 25.69 | 25.36 | 25.64 | 2,316,189 | +0.17(+0.68%) |
May 29, 2007 | 25.56 | 25.63 | 25.44 | 25.47 | 1,764,403 | -0.05(-0.19%) |
May 25, 2007 | 25.48 | 25.72 | 25.45 | 25.52 | 1,547,945 | +0.09(+0.34%) |
May 24, 2007 | 25.56 | 25.61 | 25.33 | 25.43 | 2,366,724 | -0.02(-0.06%) |
May 23, 2007 | 25.62 | 25.67 | 25.42 | 25.45 | 1,920,140 | -0.25(-0.96%) |
May 22, 2007 | 25.67 | 25.78 | 25.56 | 25.69 | 2,464,663 | -0.01(-0.02%) |
May 21, 2007 | 25.62 | 25.80 | 25.64 | 25.70 | 3,460,973 | +0.25(+0.99%) |
May 18, 2007 | 25.39 | 25.51 | 25.36 | 25.45 | 2,906,229 | +0.59(+2.36%) |
May 17, 2007 | 24.89 | 24.89 | 24.73 | 24.86 | 3,575,267 | -0.20(-0.82%) |
May 16, 2007 | 25.11 | 25.18 | 24.94 | 25.06 | 2,132,932 | +0.24(+0.95%) |
May 15, 2007 | 24.77 | 24.93 | 24.67 | 24.83 | 1,972,310 | +0.27(+1.12%) |
May 14, 2007 | 24.63 | 24.66 | 24.49 | 24.55 | 5,849,255 | -0.06(-0.26%) |
May 11, 2007 | 24.59 | 24.66 | 24.47 | 24.62 | 3,754,049 | +0.03(+0.13%) |
May 10, 2007 | 24.74 | 24.90 | 24.55 | 24.59 | 1,311,873 | -0.31(-1.25%) |
May 09, 2007 | 24.87 | 25.01 | 24.77 | 24.90 | 2,056,178 | -0.11(-0.43%) |
May 08, 2007 | 24.88 | 25.05 | 24.84 | 25.00 | 2,556,842 | -0.17(-0.68%) |
May 07, 2007 | 25.27 | 25.27 | 25.10 | 25.18 | 1,926,831 | +0.20(+0.82%) |
May 04, 2007 | 24.82 | 25.10 | 24.82 | 24.97 | 2,383,264 | +0.30(+1.20%) |
May 03, 2007 | 24.75 | 24.82 | 24.57 | 24.68 | 4,456,559 | -0.33(-1.31%) |
May 02, 2007 | 24.67 | 25.17 | 24.67 | 25.00 | 8,429,819 | +0.54(+2.22%) |
May 01, 2007 | 24.76 | 24.86 | 24.33 | 24.46 | 5,255,298 | -0.22(-0.87%) |
Apr 30, 2007 | 24.91 | 24.93 | 24.66 | 24.68 | 1,626,507 | -0.21(-0.84%) |
Apr 27, 2007 | 24.69 | 24.91 | 24.64 | 24.89 | 1,240,137 | +0.07(+0.28%) |
Apr 26, 2007 | 24.89 | 24.92 | 24.74 | 24.82 | 1,259,836 | -0.09(-0.35%) |
Apr 25, 2007 | 24.84 | 24.94 | 24.70 | 24.90 | 1,613,912 | +0.36(+1.47%) |
Apr 24, 2007 | 24.63 | 24.63 | 24.45 | 24.54 | 1,796,926 | +0.18(+0.75%) |
Apr 23, 2007 | 24.49 | 24.56 | 24.34 | 24.36 | 1,675,941 | -0.39(-1.59%) |
Apr 20, 2007 | 24.66 | 24.80 | 24.64 | 24.75 | 1,829,253 | +0.11(+0.44%) |
Apr 19, 2007 | 24.60 | 24.75 | 24.49 | 24.64 | 2,044,472 | -0.18(-0.74%) |
Apr 18, 2007 | 24.91 | 24.94 | 24.75 | 24.83 | 2,287,647 | +0.00(+0.00%) |
Apr 17, 2007 | 24.91 | 24.97 | 24.76 | 24.83 | 2,117,507 | -0.03(-0.11%) |
Apr 16, 2007 | 24.73 | 24.90 | 24.73 | 24.85 | 2,306,313 | +0.26(+1.07%) |
Apr 13, 2007 | 24.50 | 24.62 | 24.43 | 24.59 | 5,815,246 | +0.71(+2.97%) |
Apr 12, 2007 | 23.77 | 23.93 | 23.68 | 23.88 | 2,935,035 | +0.24(+1.00%) |
Apr 11, 2007 | 23.79 | 23.80 | 23.57 | 23.64 | 2,294,802 | +0.06(+0.25%) |
Apr 10, 2007 | 23.49 | 23.65 | 23.48 | 23.58 | 4,193,756 | +0.15(+0.64%) |
Apr 09, 2007 | 23.62 | 23.62 | 23.41 | 23.43 | 1,820,156 | -0.23(-0.98%) |
Apr 05, 2007 | 23.56 | 23.75 | 23.56 | 23.66 | 1,102,798 | +0.06(+0.27%) |
Apr 04, 2007 | 23.49 | 23.60 | 23.47 | 23.60 | 2,155,419 | +0.27(+1.18%) |
Apr 03, 2007 | 23.23 | 23.41 | 23.19 | 23.33 | 2,857,166 | +0.06(+0.28%) |