Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.79 | 21.21 | 20.76 | 21.08 | 5,599,791 | +0.42(+2.01%) |
Jun 28, 2007 | 20.46 | 20.83 | 20.43 | 20.67 | 4,177,225 | +0.21(+1.03%) |
Jun 27, 2007 | 20.39 | 20.55 | 20.31 | 20.46 | 5,932,299 | -0.06(-0.32%) |
Jun 26, 2007 | 20.84 | 20.95 | 20.48 | 20.52 | 6,421,233 | -0.27(-1.30%) |
Jun 25, 2007 | 21.00 | 21.15 | 20.68 | 20.79 | 4,493,934 | -0.15(-0.72%) |
Jun 22, 2007 | 20.90 | 21.02 | 20.73 | 20.94 | 6,734,049 | -0.06(-0.31%) |
Jun 21, 2007 | 20.72 | 21.02 | 20.54 | 21.01 | 4,622,833 | +0.29(+1.38%) |
Jun 20, 2007 | 21.00 | 21.06 | 20.71 | 20.72 | 3,703,458 | -0.30(-1.41%) |
Jun 19, 2007 | 20.85 | 21.04 | 20.77 | 21.02 | 3,792,914 | +0.17(+0.80%) |
Jun 18, 2007 | 20.81 | 20.98 | 20.78 | 20.85 | 4,183,337 | +0.16(+0.76%) |
Jun 15, 2007 | 20.46 | 20.76 | 20.36 | 20.70 | 8,199,244 | +0.37(+1.81%) |
Jun 14, 2007 | 20.40 | 20.61 | 20.30 | 20.33 | 5,526,850 | -0.07(-0.34%) |
Jun 13, 2007 | 20.09 | 20.40 | 20.05 | 20.40 | 5,214,401 | +0.37(+1.86%) |
Jun 12, 2007 | 20.33 | 20.53 | 19.97 | 20.03 | 7,091,133 | -0.45(-2.19%) |
Jun 11, 2007 | 20.59 | 20.60 | 20.19 | 20.47 | 5,220,598 | -0.25(-1.20%) |
Jun 08, 2007 | 20.52 | 20.73 | 20.32 | 20.72 | 4,028,131 | +0.16(+0.76%) |
Jun 07, 2007 | 20.94 | 20.99 | 20.56 | 20.57 | 4,886,001 | -0.42(-2.01%) |
Jun 06, 2007 | 21.10 | 21.11 | 20.81 | 20.99 | 5,557,491 | -0.25(-1.17%) |
Jun 05, 2007 | 21.36 | 21.43 | 21.17 | 21.24 | 6,088,962 | -0.30(-1.38%) |
Jun 04, 2007 | 21.37 | 21.56 | 21.22 | 21.53 | 3,271,339 | +0.16(+0.76%) |
Jun 01, 2007 | 21.27 | 21.47 | 21.18 | 21.37 | 5,611,122 | +0.22(+1.05%) |
May 31, 2007 | 20.99 | 21.33 | 20.99 | 21.15 | 6,336,599 | +0.16(+0.77%) |
May 30, 2007 | 20.82 | 21.11 | 20.80 | 20.99 | 6,510,130 | +0.12(+0.57%) |
May 29, 2007 | 20.97 | 21.01 | 20.78 | 20.87 | 5,243,479 | -0.16(-0.77%) |
May 25, 2007 | 20.90 | 21.11 | 20.90 | 21.03 | 4,877,043 | +0.25(+1.20%) |
May 24, 2007 | 21.05 | 21.21 | 20.78 | 20.78 | 8,093,675 | -0.25(-1.21%) |
May 23, 2007 | 21.04 | 21.14 | 20.88 | 21.04 | 5,109,757 | +0.08(+0.39%) |
May 22, 2007 | 20.90 | 21.05 | 20.88 | 20.95 | 4,109,809 | -0.01(-0.03%) |
May 21, 2007 | 21.11 | 21.11 | 20.90 | 20.96 | 5,316,081 | -0.16(-0.77%) |
May 18, 2007 | 21.05 | 21.17 | 20.98 | 21.12 | 4,068,940 | +0.17(+0.82%) |
May 17, 2007 | 20.72 | 20.99 | 20.71 | 20.95 | 3,486,577 | +0.14(+0.65%) |
May 16, 2007 | 20.95 | 21.17 | 20.78 | 20.81 | 6,979,783 | -0.26(-1.23%) |
May 15, 2007 | 20.92 | 21.15 | 20.90 | 21.07 | 4,512,455 | +0.11(+0.54%) |
May 14, 2007 | 21.00 | 21.05 | 20.90 | 20.96 | 4,039,244 | -0.04(-0.18%) |
May 11, 2007 | 20.79 | 21.01 | 20.79 | 21.00 | 3,461,833 | +0.21(+0.99%) |
May 10, 2007 | 20.88 | 20.92 | 20.72 | 20.79 | 4,680,053 | -0.21(-1.00%) |
May 09, 2007 | 20.64 | 21.04 | 20.61 | 21.00 | 4,570,426 | +0.37(+1.78%) |
May 08, 2007 | 20.63 | 20.73 | 20.55 | 20.64 | 6,486,793 | -0.12(-0.57%) |
May 07, 2007 | 20.52 | 20.78 | 20.48 | 20.75 | 6,646,889 | +0.18(+0.89%) |
May 04, 2007 | 20.80 | 20.91 | 20.52 | 20.57 | 7,858,273 | -0.06(-0.29%) |
May 03, 2007 | 21.09 | 21.06 | 20.33 | 20.63 | 6,195,643 | -0.11(-0.52%) |
May 02, 2007 | 20.44 | 20.79 | 20.41 | 20.74 | 6,900,552 | +0.30(+1.48%) |
May 01, 2007 | 20.44 | 20.53 | 20.20 | 20.44 | 5,205,194 | +0.07(+0.34%) |
Apr 30, 2007 | 20.44 | 20.64 | 20.32 | 20.37 | 6,753,099 | +0.02(+0.11%) |
Apr 27, 2007 | 20.54 | 20.61 | 20.21 | 20.34 | 4,352,434 | -0.29(-1.39%) |
Apr 26, 2007 | 20.36 | 20.71 | 20.19 | 20.63 | 6,362,790 | +0.22(+1.06%) |
Apr 25, 2007 | 20.09 | 20.43 | 20.04 | 20.41 | 4,448,773 | +0.49(+2.47%) |
Apr 24, 2007 | 20.09 | 20.19 | 19.87 | 19.92 | 5,235,700 | -0.14(-0.70%) |
Apr 23, 2007 | 20.11 | 20.23 | 20.05 | 20.06 | 4,351,108 | -0.02(-0.11%) |
Apr 20, 2007 | 19.98 | 20.13 | 19.86 | 20.09 | 6,368,168 | +0.30(+1.53%) |
Apr 19, 2007 | 19.47 | 19.91 | 19.47 | 19.78 | 5,625,052 | -0.09(-0.46%) |
Apr 18, 2007 | 19.92 | 20.03 | 19.85 | 19.87 | 6,309,201 | -0.18(-0.89%) |
Apr 17, 2007 | 20.00 | 20.05 | 19.82 | 20.05 | 7,106,341 | +0.05(+0.24%) |
Apr 16, 2007 | 19.98 | 20.11 | 19.96 | 20.00 | 5,793,184 | +0.07(+0.35%) |
Apr 13, 2007 | 20.25 | 20.25 | 19.83 | 19.93 | 6,350,023 | +0.02(+0.08%) |
Apr 12, 2007 | 20.07 | 20.07 | 19.84 | 19.92 | 7,613,388 | -0.14(-0.70%) |
Apr 11, 2007 | 20.18 | 20.26 | 19.93 | 20.06 | 6,060,444 | -0.16(-0.80%) |
Apr 10, 2007 | 20.01 | 20.36 | 20.00 | 20.22 | 5,092,347 | +0.21(+1.05%) |
Apr 09, 2007 | 19.87 | 20.12 | 19.78 | 20.01 | 4,552,275 | +0.15(+0.73%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.70 | 19.86 | 4,447,680 | +0.11(+0.57%) |
Apr 04, 2007 | 20.02 | 20.11 | 19.73 | 19.75 | 8,498,914 | -0.51(-2.51%) |
Apr 03, 2007 | 19.83 | 20.35 | 19.83 | 20.26 | 6,245,094 | +0.48(+2.40%) |