Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.21 | 20.32 | 19.95 | 20.10 | 3,204,362 | -0.07(-0.36%) |
Jun 28, 2007 | 20.33 | 20.41 | 20.13 | 20.18 | 1,991,835 | -0.15(-0.72%) |
Jun 27, 2007 | 20.01 | 20.35 | 19.98 | 20.32 | 1,657,793 | +0.23(+1.13%) |
Jun 26, 2007 | 20.27 | 20.36 | 20.06 | 20.10 | 2,236,065 | -0.06(-0.30%) |
Jun 25, 2007 | 20.12 | 20.40 | 20.10 | 20.16 | 2,147,789 | +0.08(+0.40%) |
Jun 22, 2007 | 20.24 | 20.34 | 20.05 | 20.08 | 3,410,637 | -0.22(-1.10%) |
Jun 21, 2007 | 20.26 | 20.42 | 20.13 | 20.30 | 1,827,830 | +0.04(+0.20%) |
Jun 20, 2007 | 20.43 | 20.47 | 20.26 | 20.26 | 2,701,881 | -0.17(-0.84%) |
Jun 19, 2007 | 20.53 | 20.53 | 20.32 | 20.43 | 2,596,070 | -0.06(-0.30%) |
Jun 18, 2007 | 20.49 | 20.53 | 20.36 | 20.49 | 2,334,248 | -0.03(-0.14%) |
Jun 15, 2007 | 20.79 | 20.93 | 20.43 | 20.52 | 4,399,785 | -0.25(-1.19%) |
Jun 14, 2007 | 20.77 | 20.99 | 20.73 | 20.77 | 1,832,505 | -0.10(-0.47%) |
Jun 13, 2007 | 20.85 | 20.88 | 20.51 | 20.86 | 4,501,167 | +0.15(+0.71%) |
Jun 12, 2007 | 20.68 | 20.91 | 20.68 | 20.72 | 2,726,488 | +0.02(+0.08%) |
Jun 11, 2007 | 20.75 | 20.86 | 20.69 | 20.70 | 3,605,471 | -0.11(-0.51%) |
Jun 08, 2007 | 20.71 | 20.87 | 20.68 | 20.81 | 1,999,761 | +0.08(+0.39%) |
Jun 07, 2007 | 20.37 | 20.89 | 20.37 | 20.73 | 3,813,971 | -0.01(-0.06%) |
Jun 06, 2007 | 20.90 | 20.92 | 20.73 | 20.74 | 3,394,630 | -0.09(-0.41%) |
Jun 05, 2007 | 20.84 | 20.88 | 20.75 | 20.82 | 2,355,902 | -0.04(-0.18%) |
Jun 04, 2007 | 20.82 | 20.91 | 20.73 | 20.86 | 1,837,426 | -0.00(-0.02%) |
Jun 01, 2007 | 20.82 | 21.00 | 20.73 | 20.86 | 3,288,765 | +0.05(+0.23%) |
May 31, 2007 | 21.18 | 21.27 | 20.69 | 20.82 | 6,695,399 | -0.37(-1.75%) |
May 30, 2007 | 21.17 | 21.22 | 20.92 | 21.18 | 3,260,661 | -0.09(-0.40%) |
May 29, 2007 | 21.57 | 21.57 | 21.09 | 21.27 | 3,068,776 | +0.06(+0.27%) |
May 25, 2007 | 20.77 | 21.40 | 20.67 | 21.21 | 4,616,329 | +0.63(+3.06%) |
May 24, 2007 | 20.93 | 21.02 | 20.57 | 20.58 | 2,846,818 | -0.21(-1.00%) |
May 23, 2007 | 20.93 | 20.97 | 20.70 | 20.79 | 2,676,415 | -0.06(-0.27%) |
May 22, 2007 | 20.88 | 21.00 | 20.69 | 20.85 | 3,312,929 | -0.15(-0.74%) |
May 21, 2007 | 20.71 | 21.09 | 20.60 | 21.00 | 4,909,768 | +0.15(+0.70%) |
May 18, 2007 | 20.64 | 20.89 | 20.60 | 20.86 | 3,674,556 | +0.21(+1.02%) |
May 17, 2007 | 20.72 | 20.75 | 20.39 | 20.64 | 3,904,193 | -0.10(-0.47%) |
May 16, 2007 | 19.83 | 20.85 | 19.83 | 20.74 | 4,535,700 | +0.55(+2.74%) |
May 15, 2007 | 20.73 | 20.73 | 20.07 | 20.19 | 7,011,342 | -0.63(-3.04%) |
May 14, 2007 | 20.32 | 20.92 | 20.31 | 20.82 | 4,970,674 | +0.50(+2.48%) |
May 11, 2007 | 20.55 | 20.62 | 20.20 | 20.32 | 7,362,995 | -0.55(-2.65%) |
May 10, 2007 | 21.07 | 21.07 | 20.81 | 20.87 | 2,820,980 | -0.23(-1.08%) |
May 09, 2007 | 20.84 | 21.15 | 20.83 | 21.10 | 2,794,896 | +0.17(+0.82%) |
May 08, 2007 | 20.83 | 20.98 | 20.81 | 20.93 | 2,348,028 | +0.05(+0.25%) |
May 07, 2007 | 21.02 | 21.09 | 20.83 | 20.88 | 2,906,968 | +0.02(+0.10%) |
May 04, 2007 | 21.04 | 21.04 | 20.76 | 20.86 | 2,542,180 | -0.09(-0.41%) |
May 03, 2007 | 20.77 | 20.95 | 20.63 | 20.94 | 3,172,126 | +0.15(+0.74%) |
May 02, 2007 | 20.47 | 20.82 | 20.38 | 20.79 | 3,607,124 | +0.34(+1.67%) |
May 01, 2007 | 20.37 | 20.47 | 20.30 | 20.45 | 4,000,900 | +0.13(+0.64%) |
Apr 30, 2007 | 20.58 | 20.60 | 20.31 | 20.32 | 4,148,888 | -0.14(-0.68%) |
Apr 27, 2007 | 20.60 | 20.60 | 20.24 | 20.45 | 5,367,779 | -0.19(-0.91%) |
Apr 26, 2007 | 21.99 | 21.99 | 20.53 | 20.64 | 7,101,398 | -0.62(-2.92%) |
Apr 25, 2007 | 22.35 | 22.93 | 20.95 | 21.26 | 12,530,533 | -1.64(-7.17%) |
Apr 24, 2007 | 22.35 | 22.99 | 22.29 | 22.90 | 6,391,991 | +0.54(+2.42%) |
Apr 23, 2007 | 22.33 | 22.39 | 22.18 | 22.36 | 2,008,201 | +0.11(+0.49%) |
Apr 20, 2007 | 22.25 | 22.36 | 22.08 | 22.25 | 2,574,907 | +0.12(+0.55%) |
Apr 19, 2007 | 22.18 | 22.21 | 21.97 | 22.13 | 2,093,096 | -0.16(-0.71%) |
Apr 18, 2007 | 22.15 | 22.41 | 22.07 | 22.29 | 2,339,908 | +0.02(+0.07%) |
Apr 17, 2007 | 22.25 | 22.31 | 22.11 | 22.27 | 1,496,615 | +0.05(+0.24%) |
Apr 16, 2007 | 22.15 | 22.28 | 22.09 | 22.22 | 1,946,437 | +0.13(+0.61%) |
Apr 13, 2007 | 21.84 | 22.12 | 21.84 | 22.09 | 2,097,216 | +0.24(+1.12%) |
Apr 12, 2007 | 21.76 | 21.86 | 21.64 | 21.84 | 2,667,677 | +0.05(+0.24%) |
Apr 11, 2007 | 21.90 | 21.96 | 21.79 | 21.79 | 2,082,980 | -0.11(-0.50%) |
Apr 10, 2007 | 21.79 | 21.93 | 21.70 | 21.90 | 2,102,201 | +0.06(+0.26%) |
Apr 09, 2007 | 21.95 | 22.03 | 21.68 | 21.84 | 2,329,080 | -0.11(-0.48%) |
Apr 05, 2007 | 21.88 | 22.02 | 21.77 | 21.95 | 1,424,654 | +0.11(+0.50%) |
Apr 04, 2007 | 21.97 | 21.97 | 21.69 | 21.84 | 1,628,264 | -0.09(-0.43%) |
Apr 03, 2007 | 21.73 | 22.04 | 21.69 | 21.93 | 2,734,116 | +0.28(+1.30%) |