Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.79 | 21.97 | 21.05 | 21.24 | 895,369 | -0.46(-2.10%) |
Jun 28, 2007 | 21.75 | 22.16 | 21.59 | 21.70 | 890,224 | +0.02(+0.08%) |
Jun 27, 2007 | 21.00 | 21.72 | 20.69 | 21.68 | 1,397,073 | +0.48(+2.29%) |
Jun 26, 2007 | 21.10 | 21.34 | 20.92 | 21.19 | 1,136,996 | +0.28(+1.35%) |
Jun 25, 2007 | 21.36 | 21.32 | 20.82 | 20.91 | 886,321 | -0.45(-2.11%) |
Jun 22, 2007 | 21.13 | 21.56 | 21.13 | 21.36 | 2,427,271 | +0.23(+1.09%) |
Jun 21, 2007 | 21.14 | 21.21 | 20.72 | 21.13 | 1,809,188 | -0.14(-0.66%) |
Jun 20, 2007 | 21.98 | 21.98 | 21.27 | 21.27 | 805,601 | -0.64(-2.93%) |
Jun 19, 2007 | 21.90 | 22.09 | 21.66 | 21.92 | 1,010,505 | -0.06(-0.26%) |
Jun 18, 2007 | 22.60 | 22.75 | 21.93 | 21.97 | 702,705 | -0.57(-2.53%) |
Jun 15, 2007 | 22.70 | 23.10 | 22.44 | 22.54 | 1,553,546 | +0.26(+1.19%) |
Jun 14, 2007 | 22.40 | 22.52 | 22.12 | 22.28 | 787,328 | -0.16(-0.70%) |
Jun 13, 2007 | 22.27 | 22.45 | 22.03 | 22.43 | 2,167,371 | +0.25(+1.14%) |
Jun 12, 2007 | 22.60 | 22.62 | 22.18 | 22.18 | 1,493,760 | -0.42(-1.85%) |
Jun 11, 2007 | 22.69 | 22.74 | 22.45 | 22.60 | 736,058 | -0.09(-0.40%) |
Jun 08, 2007 | 22.32 | 22.72 | 22.18 | 22.69 | 1,413,262 | +0.32(+1.41%) |
Jun 07, 2007 | 22.86 | 22.87 | 22.24 | 22.37 | 771,539 | -0.52(-2.29%) |
Jun 06, 2007 | 22.92 | 23.17 | 22.63 | 22.90 | 878,160 | -0.02(-0.10%) |
Jun 05, 2007 | 23.20 | 23.32 | 22.85 | 22.92 | 874,967 | -0.40(-1.72%) |
Jun 04, 2007 | 22.80 | 23.35 | 22.80 | 23.32 | 735,703 | +0.42(+1.82%) |
Jun 01, 2007 | 22.89 | 23.09 | 22.79 | 22.90 | 1,984,110 | +0.02(+0.07%) |
May 31, 2007 | 23.01 | 23.12 | 22.60 | 22.89 | 1,398,138 | +0.16(+0.69%) |
May 30, 2007 | 22.05 | 22.74 | 21.69 | 22.73 | 2,110,246 | +0.68(+3.07%) |
May 29, 2007 | 21.96 | 22.41 | 21.76 | 22.05 | 1,220,022 | +0.22(+1.01%) |
May 25, 2007 | 21.76 | 22.19 | 21.66 | 21.83 | 1,189,497 | +0.14(+0.62%) |
May 24, 2007 | 21.98 | 22.30 | 21.40 | 21.70 | 3,455,861 | +0.42(+1.99%) |
May 23, 2007 | 22.15 | 22.23 | 21.18 | 21.27 | 3,546,097 | -0.87(-3.92%) |
May 22, 2007 | 22.73 | 22.76 | 22.11 | 22.14 | 2,610,833 | -0.41(-1.80%) |
May 21, 2007 | 22.40 | 22.70 | 22.34 | 22.55 | 1,725,984 | +0.15(+0.65%) |
May 18, 2007 | 22.73 | 22.81 | 22.23 | 22.40 | 986,201 | -0.24(-1.07%) |
May 17, 2007 | 23.28 | 23.28 | 22.60 | 22.64 | 1,262,954 | -0.65(-2.78%) |
May 16, 2007 | 23.52 | 23.54 | 23.23 | 23.29 | 689,932 | -0.10(-0.43%) |
May 15, 2007 | 23.43 | 23.66 | 23.25 | 23.39 | 1,595,768 | +0.04(+0.17%) |
May 14, 2007 | 23.97 | 23.97 | 23.27 | 23.35 | 1,533,144 | -0.61(-2.56%) |
May 11, 2007 | 23.84 | 24.00 | 23.82 | 23.97 | 593,955 | +0.24(+1.00%) |
May 10, 2007 | 23.79 | 24.10 | 23.57 | 23.73 | 1,598,074 | -0.06(-0.24%) |
May 09, 2007 | 23.64 | 24.16 | 23.64 | 23.79 | 4,597,481 | +0.11(+0.48%) |
May 08, 2007 | 23.56 | 23.84 | 23.45 | 23.67 | 937,236 | +0.11(+0.48%) |
May 07, 2007 | 23.56 | 23.67 | 23.51 | 23.56 | 718,672 | +0.17(+0.75%) |
May 04, 2007 | 23.39 | 23.45 | 23.17 | 23.39 | 589,520 | +0.11(+0.48%) |
May 03, 2007 | 23.56 | 23.63 | 23.23 | 23.27 | 806,133 | -0.25(-1.05%) |
May 02, 2007 | 22.96 | 23.52 | 22.82 | 23.52 | 984,072 | +0.56(+2.46%) |
May 01, 2007 | 22.94 | 23.16 | 22.51 | 22.96 | 1,121,561 | +0.16(+0.69%) |
Apr 30, 2007 | 23.42 | 23.64 | 22.78 | 22.80 | 1,049,357 | -0.14(-0.61%) |
Apr 27, 2007 | 22.83 | 23.12 | 22.65 | 22.94 | 1,463,955 | +0.08(+0.37%) |
Apr 26, 2007 | 22.56 | 22.94 | 22.50 | 22.86 | 1,579,092 | +0.25(+1.12%) |
Apr 25, 2007 | 22.66 | 22.73 | 22.45 | 22.60 | 1,164,494 | +0.05(+0.22%) |
Apr 24, 2007 | 22.63 | 22.63 | 22.28 | 22.55 | 411,227 | -0.08(-0.35%) |
Apr 23, 2007 | 22.58 | 22.67 | 22.54 | 22.63 | 842,679 | +0.06(+0.25%) |
Apr 20, 2007 | 22.07 | 22.59 | 22.07 | 22.58 | 1,588,317 | +0.51(+2.30%) |
Apr 19, 2007 | 22.07 | 22.28 | 21.93 | 22.07 | 1,054,147 | -0.15(-0.68%) |
Apr 18, 2007 | 22.51 | 22.53 | 22.21 | 22.22 | 724,881 | -0.41(-1.82%) |
Apr 17, 2007 | 22.62 | 22.71 | 22.42 | 22.63 | 842,679 | -0.02(-0.07%) |
Apr 16, 2007 | 22.76 | 22.83 | 22.54 | 22.65 | 696,141 | -0.03(-0.15%) |
Apr 13, 2007 | 22.32 | 22.74 | 22.11 | 22.68 | 1,335,513 | +0.25(+1.13%) |
Apr 12, 2007 | 22.57 | 22.57 | 22.27 | 22.43 | 516,252 | -0.11(-0.50%) |
Apr 11, 2007 | 22.67 | 22.67 | 22.41 | 22.54 | 1,228,360 | -0.07(-0.32%) |
Apr 10, 2007 | 22.21 | 22.63 | 22.21 | 22.61 | 1,864,006 | +0.41(+1.83%) |
Apr 09, 2007 | 22.34 | 22.49 | 22.18 | 22.21 | 1,051,131 | +0.08(+0.38%) |
Apr 05, 2007 | 22.20 | 22.20 | 22.05 | 22.12 | 2,292,975 | -0.08(-0.36%) |
Apr 04, 2007 | 22.55 | 22.55 | 21.83 | 22.20 | 4,558,097 | -0.54(-2.36%) |
Apr 03, 2007 | 22.52 | 22.86 | 22.52 | 22.74 | 1,430,071 | +0.29(+1.31%) |