Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.07 | 24.34 | 23.83 | 23.87 | 2,423,143 | -0.24(-1.01%) |
Jun 28, 2007 | 23.75 | 24.19 | 23.74 | 24.12 | 1,974,375 | +0.23(+0.98%) |
Jun 27, 2007 | 23.31 | 23.94 | 23.15 | 23.88 | 2,806,909 | +0.39(+1.67%) |
Jun 26, 2007 | 23.55 | 23.83 | 23.27 | 23.49 | 2,472,447 | -0.09(-0.38%) |
Jun 25, 2007 | 24.10 | 24.28 | 23.52 | 23.58 | 3,422,506 | -0.71(-2.91%) |
Jun 22, 2007 | 23.47 | 24.28 | 23.44 | 24.28 | 7,821,031 | +0.86(+3.67%) |
Jun 21, 2007 | 23.52 | 23.60 | 23.08 | 23.42 | 2,103,459 | -0.10(-0.42%) |
Jun 20, 2007 | 24.10 | 24.24 | 23.44 | 23.52 | 2,444,072 | -0.72(-2.97%) |
Jun 19, 2007 | 24.51 | 24.51 | 24.07 | 24.24 | 1,736,106 | -0.27(-1.09%) |
Jun 18, 2007 | 24.70 | 24.74 | 24.30 | 24.51 | 1,372,665 | -0.02(-0.10%) |
Jun 15, 2007 | 24.64 | 24.74 | 24.44 | 24.54 | 4,621,902 | +0.08(+0.35%) |
Jun 14, 2007 | 24.60 | 24.70 | 24.34 | 24.45 | 2,748,147 | +0.08(+0.35%) |
Jun 13, 2007 | 24.34 | 24.42 | 24.19 | 24.37 | 3,359,316 | +0.08(+0.35%) |
Jun 12, 2007 | 24.78 | 24.78 | 24.12 | 24.28 | 3,556,331 | -0.14(-0.57%) |
Jun 11, 2007 | 24.60 | 24.62 | 24.04 | 24.42 | 4,695,400 | -0.15(-0.61%) |
Jun 08, 2007 | 24.06 | 24.69 | 24.00 | 24.57 | 2,959,521 | +0.35(+1.46%) |
Jun 07, 2007 | 24.40 | 24.73 | 24.05 | 24.22 | 5,228,731 | -0.24(-0.98%) |
Jun 06, 2007 | 24.60 | 25.42 | 24.15 | 24.46 | 13,540,110 | +0.89(+3.80%) |
Jun 05, 2007 | 23.67 | 23.76 | 22.73 | 23.56 | 7,319,440 | +0.08(+0.36%) |
Jun 04, 2007 | 23.36 | 23.48 | 22.99 | 23.48 | 4,844,658 | +0.85(+3.78%) |
Jun 01, 2007 | 22.26 | 22.75 | 22.29 | 22.62 | 3,212,410 | +0.66(+3.01%) |
May 31, 2007 | 21.65 | 22.32 | 21.51 | 21.96 | 4,087,630 | +0.60(+2.79%) |
May 30, 2007 | 20.62 | 21.41 | 20.50 | 21.37 | 2,895,657 | +0.67(+3.24%) |
May 29, 2007 | 20.60 | 20.82 | 20.50 | 20.70 | 1,980,537 | +0.27(+1.31%) |
May 25, 2007 | 20.37 | 20.56 | 20.21 | 20.43 | 1,466,242 | +0.05(+0.27%) |
May 24, 2007 | 20.71 | 20.92 | 20.17 | 20.37 | 1,173,436 | -0.31(-1.51%) |
May 23, 2007 | 20.87 | 21.11 | 20.59 | 20.69 | 1,408,143 | -0.03(-0.17%) |
May 22, 2007 | 20.27 | 20.83 | 20.27 | 20.72 | 2,314,070 | +0.49(+2.41%) |
May 21, 2007 | 20.01 | 20.30 | 20.01 | 20.23 | 2,836,009 | +0.10(+0.52%) |
May 18, 2007 | 20.25 | 20.26 | 19.78 | 20.13 | 1,912,594 | -0.04(-0.20%) |
May 17, 2007 | 20.09 | 20.40 | 19.94 | 20.17 | 1,793,097 | +0.08(+0.42%) |
May 16, 2007 | 19.86 | 20.40 | 19.72 | 20.09 | 3,140,768 | +0.23(+1.15%) |
May 15, 2007 | 20.61 | 20.64 | 19.83 | 19.86 | 3,366,722 | -0.81(-3.94%) |
May 14, 2007 | 20.65 | 20.79 | 20.44 | 20.67 | 1,875,365 | +0.04(+0.19%) |
May 11, 2007 | 20.65 | 20.84 | 20.44 | 20.63 | 1,501,258 | -0.01(-0.07%) |
May 10, 2007 | 21.02 | 21.05 | 20.50 | 20.65 | 4,125,441 | -0.51(-2.40%) |
May 09, 2007 | 20.03 | 21.53 | 20.29 | 21.15 | 4,343,838 | +1.22(+6.11%) |
May 08, 2007 | 18.93 | 20.07 | 18.81 | 19.94 | 4,225,894 | +0.84(+4.40%) |
May 07, 2007 | 19.77 | 19.81 | 19.07 | 19.10 | 2,464,208 | -0.73(-3.68%) |
May 04, 2007 | 19.77 | 19.89 | 19.70 | 19.83 | 1,877,377 | +0.14(+0.73%) |
May 03, 2007 | 19.95 | 20.10 | 19.66 | 19.68 | 1,784,176 | -0.27(-1.34%) |
May 02, 2007 | 19.68 | 20.27 | 19.68 | 19.95 | 1,962,100 | +0.44(+2.27%) |
May 01, 2007 | 19.50 | 19.53 | 18.98 | 19.51 | 2,688,857 | -0.07(-0.36%) |
Apr 30, 2007 | 20.37 | 20.37 | 19.45 | 19.58 | 1,824,249 | -0.75(-3.67%) |
Apr 27, 2007 | 20.37 | 20.44 | 20.01 | 20.32 | 1,191,548 | -0.04(-0.19%) |
Apr 26, 2007 | 20.57 | 20.83 | 20.30 | 20.36 | 1,922,000 | -0.20(-0.99%) |
Apr 25, 2007 | 20.44 | 20.57 | 20.11 | 20.57 | 3,805,689 | +0.18(+0.88%) |
Apr 24, 2007 | 20.41 | 20.57 | 19.78 | 20.39 | 2,908,134 | -0.02(-0.10%) |
Apr 23, 2007 | 19.94 | 20.61 | 19.93 | 20.41 | 3,356,096 | +0.74(+3.74%) |
Apr 20, 2007 | 18.75 | 19.80 | 18.59 | 19.67 | 6,384,573 | +1.02(+5.46%) |
Apr 19, 2007 | 19.57 | 19.57 | 18.52 | 18.65 | 3,549,288 | -0.57(-2.97%) |
Apr 18, 2007 | 19.65 | 19.77 | 19.18 | 19.23 | 2,110,463 | -0.42(-2.15%) |
Apr 17, 2007 | 19.72 | 19.77 | 19.47 | 19.65 | 1,650,377 | -0.02(-0.10%) |
Apr 16, 2007 | 19.61 | 19.89 | 19.52 | 19.67 | 1,974,526 | +0.08(+0.41%) |
Apr 13, 2007 | 20.20 | 20.27 | 19.39 | 19.59 | 2,942,315 | -0.57(-2.83%) |
Apr 12, 2007 | 20.47 | 20.49 | 19.64 | 20.16 | 2,698,038 | -0.31(-1.53%) |
Apr 11, 2007 | 20.59 | 20.74 | 20.22 | 20.47 | 1,399,631 | -0.11(-0.56%) |
Apr 10, 2007 | 20.45 | 20.72 | 20.42 | 20.59 | 1,529,633 | +0.23(+1.15%) |
Apr 09, 2007 | 20.57 | 20.67 | 20.19 | 20.35 | 906,552 | -0.22(-1.06%) |
Apr 05, 2007 | 20.87 | 20.95 | 20.50 | 20.57 | 568,505 | -0.20(-0.96%) |
Apr 04, 2007 | 20.97 | 20.97 | 20.60 | 20.77 | 1,054,704 | -0.07(-0.36%) |
Apr 03, 2007 | 20.75 | 21.00 | 20.75 | 20.85 | 1,089,518 | +0.13(+0.65%) |