Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.35 | 21.55 | 21.11 | 21.25 | 8,175,336 | +0.01(+0.04%) |
Jun 28, 2007 | 21.13 | 21.40 | 21.11 | 21.24 | 8,264,302 | +0.07(+0.35%) |
Jun 27, 2007 | 20.82 | 21.24 | 20.68 | 21.17 | 12,408,779 | +0.23(+1.08%) |
Jun 26, 2007 | 21.30 | 21.32 | 20.90 | 20.94 | 10,558,680 | -0.23(-1.06%) |
Jun 25, 2007 | 21.51 | 21.53 | 21.10 | 21.17 | 9,686,196 | -0.26(-1.20%) |
Jun 22, 2007 | 21.77 | 21.78 | 21.19 | 21.42 | 13,140,365 | -0.35(-1.62%) |
Jun 21, 2007 | 21.65 | 21.79 | 21.47 | 21.77 | 9,934,935 | +0.13(+0.59%) |
Jun 20, 2007 | 22.00 | 22.10 | 21.62 | 21.65 | 8,947,023 | -0.41(-1.85%) |
Jun 19, 2007 | 22.01 | 22.10 | 21.89 | 22.06 | 10,676,275 | +0.01(+0.02%) |
Jun 18, 2007 | 22.19 | 22.19 | 21.96 | 22.05 | 5,400,187 | -0.14(-0.64%) |
Jun 15, 2007 | 21.90 | 22.46 | 21.90 | 22.19 | 18,134,116 | +0.38(+1.76%) |
Jun 14, 2007 | 21.62 | 21.94 | 21.57 | 21.81 | 13,054,200 | +0.27(+1.24%) |
Jun 13, 2007 | 20.79 | 21.54 | 20.79 | 21.54 | 13,989,004 | +0.63(+3.02%) |
Jun 12, 2007 | 21.29 | 21.34 | 20.91 | 20.91 | 13,436,793 | -0.44(-2.04%) |
Jun 11, 2007 | 21.48 | 21.54 | 21.34 | 21.34 | 8,161,219 | -0.18(-0.84%) |
Jun 08, 2007 | 21.19 | 21.61 | 21.17 | 21.53 | 11,368,247 | +0.34(+1.59%) |
Jun 07, 2007 | 21.80 | 21.80 | 21.19 | 21.19 | 16,625,640 | -0.62(-2.83%) |
Jun 06, 2007 | 22.31 | 22.31 | 21.80 | 21.80 | 10,566,809 | -0.52(-2.33%) |
Jun 05, 2007 | 22.35 | 22.51 | 22.16 | 22.32 | 7,824,716 | -0.18(-0.78%) |
Jun 04, 2007 | 22.46 | 22.54 | 22.35 | 22.50 | 7,470,840 | -0.02(-0.08%) |
Jun 01, 2007 | 22.37 | 22.66 | 22.37 | 22.52 | 10,053,615 | +0.25(+1.12%) |
May 31, 2007 | 21.97 | 22.35 | 21.96 | 22.27 | 9,658,558 | +0.34(+1.57%) |
May 30, 2007 | 21.73 | 21.95 | 21.73 | 21.93 | 5,645,133 | +0.03(+0.13%) |
May 29, 2007 | 21.80 | 22.03 | 21.75 | 21.90 | 7,495,232 | +0.13(+0.59%) |
May 25, 2007 | 21.79 | 22.02 | 21.73 | 21.77 | 7,204,223 | +0.13(+0.60%) |
May 24, 2007 | 21.94 | 22.07 | 21.55 | 21.64 | 9,713,108 | -0.30(-1.38%) |
May 23, 2007 | 21.88 | 22.05 | 21.84 | 21.94 | 9,344,816 | +0.06(+0.29%) |
May 22, 2007 | 22.24 | 22.24 | 21.71 | 21.88 | 8,485,853 | -0.10(-0.44%) |
May 21, 2007 | 22.04 | 22.21 | 21.92 | 21.97 | 13,125,321 | -0.14(-0.64%) |
May 18, 2007 | 22.29 | 22.29 | 21.99 | 22.12 | 11,763,791 | -0.18(-0.79%) |
May 17, 2007 | 21.96 | 22.34 | 21.92 | 22.29 | 15,651,070 | +0.26(+1.19%) |
May 16, 2007 | 22.05 | 22.11 | 21.77 | 22.03 | 13,753,813 | +0.20(+0.93%) |
May 15, 2007 | 21.66 | 21.98 | 21.65 | 21.83 | 16,593,461 | +0.16(+0.75%) |
May 14, 2007 | 21.86 | 21.86 | 21.51 | 21.67 | 8,553,593 | +0.09(+0.44%) |
May 11, 2007 | 21.53 | 21.63 | 21.50 | 21.57 | 12,991,338 | +0.16(+0.76%) |
May 10, 2007 | 21.53 | 21.65 | 21.28 | 21.41 | 12,572,708 | -0.28(-1.29%) |
May 09, 2007 | 21.70 | 21.82 | 21.50 | 21.69 | 13,523,130 | +0.00(+0.00%) |
May 08, 2007 | 21.55 | 21.86 | 21.48 | 21.69 | 18,934,096 | +0.20(+0.94%) |
May 07, 2007 | 21.52 | 21.64 | 21.40 | 21.49 | 9,810,100 | -0.04(-0.17%) |
May 04, 2007 | 21.50 | 21.57 | 21.27 | 21.52 | 12,847,199 | +0.02(+0.08%) |
May 03, 2007 | 21.18 | 21.73 | 21.18 | 21.51 | 15,028,360 | +0.58(+2.76%) |
May 02, 2007 | 21.02 | 21.02 | 20.73 | 20.93 | 13,907,457 | +0.22(+1.07%) |
May 01, 2007 | 21.14 | 21.36 | 20.67 | 20.71 | 21,885,276 | -0.37(-1.78%) |
Apr 30, 2007 | 21.36 | 21.48 | 21.08 | 21.08 | 11,748,515 | -0.29(-1.37%) |
Apr 27, 2007 | 21.10 | 21.51 | 20.99 | 21.38 | 12,086,594 | +0.20(+0.93%) |
Apr 26, 2007 | 21.49 | 21.50 | 21.13 | 21.18 | 9,102,363 | -0.29(-1.37%) |
Apr 25, 2007 | 21.40 | 21.57 | 21.16 | 21.47 | 15,291,623 | +0.08(+0.36%) |
Apr 24, 2007 | 21.46 | 21.55 | 21.28 | 21.39 | 11,446,879 | -0.12(-0.57%) |
Apr 23, 2007 | 21.58 | 21.75 | 21.50 | 21.52 | 8,996,246 | -0.11(-0.52%) |
Apr 20, 2007 | 21.66 | 21.78 | 21.49 | 21.63 | 14,968,787 | +0.14(+0.64%) |
Apr 19, 2007 | 21.13 | 22.00 | 20.90 | 21.49 | 35,044,584 | +0.50(+2.36%) |
Apr 18, 2007 | 20.40 | 21.27 | 20.40 | 21.00 | 21,098,988 | +0.61(+3.01%) |
Apr 17, 2007 | 20.56 | 20.56 | 20.29 | 20.38 | 7,135,400 | -0.18(-0.87%) |
Apr 16, 2007 | 20.48 | 20.62 | 20.33 | 20.56 | 7,924,564 | +0.30(+1.50%) |
Apr 13, 2007 | 20.49 | 20.52 | 20.05 | 20.26 | 8,599,054 | -0.23(-1.12%) |
Apr 12, 2007 | 19.62 | 20.69 | 19.49 | 20.49 | 20,046,052 | +0.85(+4.33%) |
Apr 11, 2007 | 19.85 | 19.93 | 19.56 | 19.64 | 7,610,497 | -0.20(-1.02%) |
Apr 10, 2007 | 19.73 | 19.96 | 19.61 | 19.84 | 12,928,476 | +0.07(+0.34%) |
Apr 09, 2007 | 19.67 | 20.53 | 19.65 | 19.77 | 31,412,750 | +0.73(+3.83%) |
Apr 05, 2007 | 18.65 | 19.08 | 18.65 | 19.04 | 9,967,315 | +0.03(+0.18%) |
Apr 04, 2007 | 19.10 | 19.17 | 18.98 | 19.01 | 6,396,114 | -0.01(-0.08%) |
Apr 03, 2007 | 18.90 | 19.09 | 18.84 | 19.03 | 7,494,690 | +0.21(+1.11%) |