Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.91 | 24.12 | 23.78 | 23.93 | 1,376,976 | +0.18(+0.76%) |
Jun 28, 2007 | 23.70 | 23.90 | 23.65 | 23.75 | 929,996 | +0.15(+0.64%) |
Jun 27, 2007 | 23.29 | 23.63 | 23.21 | 23.60 | 1,555,393 | +0.16(+0.68%) |
Jun 26, 2007 | 23.65 | 23.70 | 23.44 | 23.44 | 1,124,297 | +0.00(+0.00%) |
Jun 25, 2007 | 23.60 | 23.88 | 23.44 | 23.44 | 2,272,863 | -0.22(-0.92%) |
Jun 22, 2007 | 23.87 | 23.91 | 23.22 | 23.65 | 984,685 | -0.28(-1.18%) |
Jun 21, 2007 | 23.67 | 23.94 | 23.59 | 23.94 | 1,406,832 | +0.16(+0.67%) |
Jun 20, 2007 | 24.33 | 24.33 | 23.78 | 23.78 | 1,128,955 | -0.36(-1.50%) |
Jun 19, 2007 | 24.03 | 24.16 | 23.94 | 24.14 | 719,130 | +0.05(+0.21%) |
Jun 18, 2007 | 24.10 | 24.11 | 23.93 | 24.09 | 1,592,915 | +0.17(+0.69%) |
Jun 15, 2007 | 23.86 | 23.96 | 23.78 | 23.92 | 4,792,729 | +0.53(+2.25%) |
Jun 14, 2007 | 23.16 | 23.39 | 23.11 | 23.39 | 1,272,532 | +0.38(+1.63%) |
Jun 13, 2007 | 22.75 | 23.02 | 22.75 | 23.02 | 721,761 | +0.31(+1.37%) |
Jun 12, 2007 | 23.07 | 23.07 | 22.68 | 22.71 | 1,450,030 | -0.32(-1.38%) |
Jun 11, 2007 | 22.87 | 23.13 | 22.83 | 23.02 | 1,452,384 | +0.26(+1.14%) |
Jun 08, 2007 | 22.74 | 22.92 | 22.56 | 22.77 | 3,681,634 | +0.14(+0.61%) |
Jun 07, 2007 | 22.98 | 23.13 | 22.63 | 22.63 | 3,451,662 | -0.63(-2.70%) |
Jun 06, 2007 | 23.69 | 24.54 | 23.19 | 23.26 | 2,839,556 | -0.64(-2.66%) |
Jun 05, 2007 | 23.99 | 24.04 | 23.75 | 23.89 | 1,575,885 | -0.18(-0.75%) |
Jun 04, 2007 | 23.92 | 24.09 | 23.94 | 24.07 | 1,548,748 | +0.00(+0.00%) |
Jun 01, 2007 | 23.94 | 24.07 | 23.83 | 24.07 | 885,414 | +0.19(+0.79%) |
May 31, 2007 | 23.70 | 23.89 | 23.49 | 23.89 | 1,451,888 | +0.45(+1.91%) |
May 30, 2007 | 23.26 | 23.48 | 23.00 | 23.44 | 1,623,790 | +0.07(+0.31%) |
May 29, 2007 | 23.47 | 23.50 | 23.29 | 23.37 | 1,616,175 | +0.05(+0.22%) |
May 25, 2007 | 23.22 | 23.37 | 23.15 | 23.31 | 495,388 | +0.30(+1.32%) |
May 24, 2007 | 23.27 | 23.33 | 22.98 | 23.01 | 908,951 | -0.33(-1.42%) |
May 23, 2007 | 23.26 | 23.39 | 23.22 | 23.34 | 985,516 | +0.30(+1.32%) |
May 22, 2007 | 23.13 | 23.14 | 23.00 | 23.04 | 557,139 | +0.09(+0.38%) |
May 21, 2007 | 22.98 | 23.02 | 22.92 | 22.95 | 3,050,698 | -0.12(-0.50%) |
May 18, 2007 | 22.85 | 23.07 | 22.84 | 23.07 | 908,259 | +0.38(+1.69%) |
May 17, 2007 | 22.68 | 22.75 | 22.61 | 22.69 | 493,035 | -0.07(-0.29%) |
May 16, 2007 | 22.79 | 22.85 | 22.61 | 22.75 | 734,637 | +0.08(+0.35%) |
May 15, 2007 | 22.66 | 22.90 | 22.60 | 22.67 | 747,652 | +0.06(+0.26%) |
May 14, 2007 | 22.72 | 22.76 | 22.48 | 22.61 | 607,259 | -0.11(-0.48%) |
May 11, 2007 | 22.27 | 22.76 | 22.29 | 22.72 | 1,403,232 | +0.55(+2.48%) |
May 10, 2007 | 22.59 | 22.66 | 22.17 | 22.17 | 1,773,874 | -0.59(-2.57%) |
May 09, 2007 | 22.61 | 22.79 | 22.59 | 22.76 | 895,383 | +0.08(+0.35%) |
May 08, 2007 | 22.82 | 22.71 | 22.47 | 22.68 | 1,825,933 | -0.29(-1.26%) |
May 07, 2007 | 22.94 | 23.01 | 22.94 | 22.97 | 911,305 | +0.04(+0.16%) |
May 04, 2007 | 22.89 | 22.98 | 22.85 | 22.93 | 1,085,203 | +0.18(+0.79%) |
May 03, 2007 | 22.81 | 22.84 | 22.69 | 22.75 | 1,280,977 | -0.04(-0.16%) |
May 02, 2007 | 22.74 | 22.85 | 22.69 | 22.79 | 1,194,859 | -0.04(-0.16%) |
May 01, 2007 | 22.89 | 23.05 | 22.53 | 22.82 | 1,414,170 | +0.14(+0.64%) |
Apr 30, 2007 | 22.74 | 22.83 | 22.66 | 22.68 | 806,287 | -0.01(-0.06%) |
Apr 27, 2007 | 22.65 | 22.77 | 22.59 | 22.69 | 1,077,865 | +0.04(+0.19%) |
Apr 26, 2007 | 22.66 | 22.74 | 22.56 | 22.65 | 879,183 | +0.01(+0.03%) |
Apr 25, 2007 | 22.58 | 22.67 | 22.50 | 22.64 | 677,179 | +0.29(+1.29%) |
Apr 24, 2007 | 22.33 | 22.42 | 22.10 | 22.35 | 821,725 | -0.01(-0.06%) |
Apr 23, 2007 | 22.43 | 23.39 | 15.77 | 22.37 | 1,602,053 | -0.13(-0.58%) |
Apr 20, 2007 | 25.72 | 22.60 | 22.43 | 22.50 | 1,200,812 | +0.27(+1.23%) |
Apr 19, 2007 | 22.14 | 22.33 | 22.02 | 22.22 | 908,813 | -0.20(-0.90%) |
Apr 18, 2007 | 22.28 | 22.44 | 22.20 | 22.43 | 3,704,063 | -0.01(-0.06%) |
Apr 17, 2007 | 22.49 | 22.57 | 22.40 | 22.44 | 1,315,452 | -0.01(-0.03%) |
Apr 16, 2007 | 22.31 | 22.49 | 22.27 | 22.45 | 1,107,633 | +0.40(+1.80%) |
Apr 13, 2007 | 22.00 | 22.05 | 21.86 | 22.05 | 690,193 | +0.17(+0.76%) |
Apr 12, 2007 | 21.63 | 21.91 | 21.50 | 21.88 | 2,979,948 | +0.24(+1.10%) |
Apr 11, 2007 | 21.84 | 21.84 | 21.59 | 21.65 | 2,806,881 | -0.13(-0.60%) |
Apr 10, 2007 | 21.63 | 21.78 | 21.60 | 21.78 | 1,497,243 | +0.19(+0.87%) |
Apr 09, 2007 | 21.65 | 21.67 | 21.53 | 21.59 | 451,222 | -0.08(-0.37%) |
Apr 05, 2007 | 21.47 | 21.67 | 21.39 | 21.67 | 1,146,261 | +0.32(+1.49%) |
Apr 04, 2007 | 21.29 | 21.41 | 21.22 | 21.35 | 616,813 | +0.09(+0.41%) |
Apr 03, 2007 | 21.18 | 21.31 | 21.12 | 21.26 | 1,871,346 | +0.21(+1.00%) |