Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.24 | 22.27 | 21.96 | 22.13 | 6,867,273 | -0.03(-0.14%) |
Jun 28, 2007 | 22.22 | 22.37 | 22.13 | 22.16 | 4,993,105 | -0.26(-1.16%) |
Jun 27, 2007 | 21.80 | 22.54 | 21.74 | 22.42 | 9,456,085 | +0.53(+2.42%) |
Jun 26, 2007 | 22.12 | 22.20 | 21.61 | 21.89 | 11,257,481 | -0.16(-0.73%) |
Jun 25, 2007 | 22.50 | 22.69 | 21.97 | 22.05 | 8,840,473 | -0.45(-2.00%) |
Jun 22, 2007 | 22.98 | 23.05 | 22.40 | 22.50 | 10,420,250 | -0.61(-2.64%) |
Jun 21, 2007 | 22.48 | 23.17 | 22.46 | 23.11 | 6,325,388 | +0.58(+2.57%) |
Jun 20, 2007 | 22.49 | 22.73 | 22.32 | 22.53 | 6,037,000 | +0.14(+0.63%) |
Jun 19, 2007 | 22.69 | 22.70 | 22.26 | 22.39 | 11,375,700 | -0.49(-2.14%) |
Jun 18, 2007 | 22.87 | 23.00 | 22.70 | 22.88 | 3,565,100 | -0.08(-0.35%) |
Jun 15, 2007 | 22.91 | 22.98 | 22.62 | 22.96 | 8,605,600 | +0.32(+1.41%) |
Jun 14, 2007 | 22.54 | 22.77 | 22.50 | 22.64 | 5,583,000 | +0.15(+0.67%) |
Jun 13, 2007 | 22.17 | 22.55 | 22.07 | 22.49 | 4,488,800 | +0.38(+1.72%) |
Jun 12, 2007 | 22.16 | 22.41 | 21.97 | 22.11 | 4,882,200 | -0.26(-1.16%) |
Jun 11, 2007 | 22.41 | 22.80 | 22.34 | 22.37 | 3,411,997 | -0.09(-0.40%) |
Jun 08, 2007 | 22.14 | 22.52 | 22.10 | 22.46 | 6,351,847 | +0.32(+1.45%) |
Jun 07, 2007 | 22.45 | 22.69 | 22.05 | 22.14 | 6,316,010 | -0.47(-2.08%) |
Jun 06, 2007 | 23.04 | 23.21 | 22.51 | 22.61 | 6,574,037 | -0.32(-1.40%) |
Jun 05, 2007 | 22.76 | 23.00 | 22.61 | 22.93 | 6,031,549 | +0.13(+0.57%) |
Jun 04, 2007 | 22.59 | 23.07 | 22.56 | 22.80 | 4,117,358 | +0.07(+0.31%) |
Jun 01, 2007 | 22.81 | 23.19 | 22.67 | 22.73 | 5,622,186 | -0.08(-0.35%) |
May 31, 2007 | 22.63 | 22.95 | 22.55 | 22.81 | 5,426,251 | +0.25(+1.11%) |
May 30, 2007 | 22.41 | 22.58 | 22.18 | 22.56 | 4,848,106 | +0.09(+0.40%) |
May 29, 2007 | 22.32 | 22.59 | 22.10 | 22.47 | 5,063,063 | +0.16(+0.72%) |
May 25, 2007 | 22.44 | 22.58 | 22.06 | 22.31 | 5,601,524 | -0.14(-0.62%) |
May 24, 2007 | 22.96 | 23.01 | 22.33 | 22.45 | 5,984,859 | -0.45(-1.97%) |
May 23, 2007 | 22.87 | 23.03 | 22.62 | 22.90 | 6,909,899 | -0.20(-0.87%) |
May 22, 2007 | 22.98 | 23.30 | 22.87 | 23.10 | 4,885,792 | +0.17(+0.74%) |
May 21, 2007 | 22.85 | 23.29 | 22.79 | 22.93 | 5,144,754 | +0.08(+0.35%) |
May 18, 2007 | 22.87 | 23.05 | 22.47 | 22.85 | 7,743,809 | +0.03(+0.13%) |
May 17, 2007 | 23.06 | 23.09 | 22.57 | 22.82 | 6,914,931 | -0.32(-1.38%) |
May 16, 2007 | 23.15 | 23.19 | 22.68 | 23.14 | 4,419,574 | +0.21(+0.92%) |
May 15, 2007 | 23.23 | 23.34 | 22.68 | 22.93 | 8,826,648 | -0.33(-1.42%) |
May 14, 2007 | 23.68 | 23.75 | 23.02 | 23.26 | 5,862,673 | -0.28(-1.19%) |
May 11, 2007 | 23.21 | 23.66 | 23.15 | 23.54 | 3,558,305 | +0.31(+1.33%) |
May 10, 2007 | 23.84 | 23.90 | 23.20 | 23.23 | 7,557,392 | -0.81(-3.37%) |
May 09, 2007 | 23.45 | 24.09 | 23.25 | 24.04 | 9,407,795 | +0.52(+2.21%) |
May 08, 2007 | 23.27 | 23.60 | 23.21 | 23.52 | 4,918,455 | +0.15(+0.64%) |
May 07, 2007 | 23.40 | 23.62 | 23.35 | 23.37 | 2,783,480 | -0.12(-0.51%) |
May 04, 2007 | 23.52 | 23.63 | 23.25 | 23.49 | 5,245,872 | +0.02(+0.09%) |
May 03, 2007 | 23.37 | 23.62 | 23.22 | 23.47 | 5,865,623 | +0.05(+0.21%) |
May 02, 2007 | 22.75 | 23.66 | 22.75 | 23.42 | 11,393,231 | +0.61(+2.67%) |
May 01, 2007 | 22.48 | 22.95 | 22.45 | 22.81 | 6,520,689 | +0.27(+1.20%) |
Apr 30, 2007 | 23.05 | 23.08 | 22.54 | 22.54 | 6,102,821 | -0.28(-1.23%) |
Apr 27, 2007 | 23.00 | 23.13 | 22.66 | 22.82 | 5,149,630 | -0.27(-1.17%) |
Apr 26, 2007 | 23.03 | 23.20 | 22.81 | 23.09 | 5,200,165 | -0.02(-0.09%) |
Apr 25, 2007 | 22.70 | 23.11 | 22.68 | 23.11 | 9,716,362 | +0.15(+0.65%) |
Apr 24, 2007 | 22.34 | 23.19 | 22.23 | 22.96 | 18,428,506 | +1.64(+7.69%) |
Apr 23, 2007 | 21.03 | 21.49 | 20.98 | 21.32 | 11,752,300 | +0.21(+0.99%) |
Apr 20, 2007 | 21.44 | 21.51 | 20.86 | 21.11 | 7,333,270 | +0.04(+0.19%) |
Apr 19, 2007 | 20.60 | 21.28 | 20.55 | 21.07 | 8,495,184 | +0.34(+1.64%) |
Apr 18, 2007 | 20.05 | 21.00 | 20.03 | 20.73 | 7,815,296 | +0.59(+2.93%) |
Apr 17, 2007 | 20.13 | 20.25 | 20.04 | 20.14 | 3,763,732 | +0.05(+0.25%) |
Apr 16, 2007 | 20.05 | 20.17 | 19.84 | 20.09 | 5,959,015 | -0.08(-0.40%) |
Apr 13, 2007 | 20.10 | 20.20 | 19.86 | 20.17 | 5,505,319 | +0.00(+0.00%) |
Apr 12, 2007 | 20.00 | 20.20 | 19.86 | 20.17 | 10,253,005 | +0.21(+1.05%) |
Apr 11, 2007 | 20.26 | 20.41 | 19.90 | 19.96 | 6,922,105 | -0.41(-2.01%) |
Apr 10, 2007 | 20.17 | 20.37 | 20.16 | 20.37 | 3,150,807 | +0.16(+0.79%) |
Apr 09, 2007 | 20.39 | 20.47 | 20.03 | 20.21 | 3,026,877 | -0.24(-1.17%) |
Apr 05, 2007 | 20.07 | 20.46 | 20.07 | 20.45 | 4,611,858 | +0.33(+1.64%) |
Apr 04, 2007 | 20.27 | 20.29 | 20.06 | 20.12 | 4,751,035 | -0.08(-0.40%) |
Apr 03, 2007 | 20.19 | 20.46 | 20.04 | 20.20 | 3,758,599 | +0.22(+1.10%) |