Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.04 | 21.13 | 20.74 | 20.84 | 5,477,395 | -0.14(-0.67%) |
Jun 28, 2007 | 21.07 | 21.15 | 20.93 | 20.98 | 6,687,660 | -0.16(-0.74%) |
Jun 27, 2007 | 20.58 | 21.17 | 20.56 | 21.14 | 6,475,452 | +0.47(+2.26%) |
Jun 26, 2007 | 20.94 | 20.94 | 20.48 | 20.67 | 7,604,328 | -0.10(-0.49%) |
Jun 25, 2007 | 20.91 | 21.14 | 20.63 | 20.77 | 7,740,733 | -0.25(-1.18%) |
Jun 22, 2007 | 21.39 | 21.47 | 20.96 | 21.02 | 11,740,685 | -0.62(-2.84%) |
Jun 21, 2007 | 21.14 | 21.80 | 21.05 | 21.64 | 8,187,574 | +0.55(+2.62%) |
Jun 20, 2007 | 21.03 | 21.37 | 21.01 | 21.08 | 7,240,930 | +0.06(+0.30%) |
Jun 19, 2007 | 21.31 | 21.34 | 21.01 | 21.02 | 8,166,853 | -0.40(-1.89%) |
Jun 18, 2007 | 21.35 | 21.60 | 21.28 | 21.43 | 4,948,148 | +0.00(+0.00%) |
Jun 15, 2007 | 21.63 | 21.64 | 21.36 | 21.43 | 18,369,994 | +0.02(+0.07%) |
Jun 14, 2007 | 21.29 | 21.53 | 21.27 | 21.41 | 5,620,146 | +0.08(+0.37%) |
Jun 13, 2007 | 21.10 | 21.36 | 21.00 | 21.33 | 6,409,152 | +0.26(+1.26%) |
Jun 12, 2007 | 21.29 | 21.29 | 20.98 | 21.07 | 8,582,100 | -0.21(-0.99%) |
Jun 11, 2007 | 21.43 | 21.71 | 21.21 | 21.28 | 4,770,282 | -0.16(-0.73%) |
Jun 08, 2007 | 21.18 | 21.46 | 21.02 | 21.43 | 9,771,746 | +0.05(+0.22%) |
Jun 07, 2007 | 21.72 | 21.89 | 21.39 | 21.39 | 7,579,120 | -0.33(-1.54%) |
Jun 06, 2007 | 21.82 | 22.24 | 21.72 | 21.72 | 7,785,034 | -0.02(-0.11%) |
Jun 05, 2007 | 21.92 | 21.96 | 21.54 | 21.75 | 8,778,554 | -0.19(-0.85%) |
Jun 04, 2007 | 21.68 | 22.17 | 21.68 | 21.93 | 5,991,411 | +0.07(+0.32%) |
Jun 01, 2007 | 22.22 | 22.42 | 21.84 | 21.86 | 5,234,221 | -0.31(-1.40%) |
May 31, 2007 | 21.96 | 22.20 | 21.96 | 22.17 | 8,949,619 | +0.28(+1.28%) |
May 30, 2007 | 21.76 | 21.89 | 21.57 | 21.89 | 6,779,104 | +0.04(+0.18%) |
May 29, 2007 | 21.69 | 22.06 | 21.62 | 21.85 | 6,501,010 | +0.18(+0.83%) |
May 25, 2007 | 21.64 | 21.96 | 21.54 | 21.68 | 7,248,520 | -0.12(-0.57%) |
May 24, 2007 | 22.38 | 22.44 | 21.74 | 21.80 | 8,066,453 | -0.54(-2.44%) |
May 23, 2007 | 22.58 | 22.70 | 22.20 | 22.35 | 10,369,610 | -0.42(-1.85%) |
May 22, 2007 | 22.59 | 22.94 | 22.37 | 22.77 | 5,239,040 | +0.15(+0.65%) |
May 21, 2007 | 22.77 | 23.03 | 22.49 | 22.62 | 5,869,504 | -0.16(-0.72%) |
May 18, 2007 | 23.01 | 23.19 | 22.38 | 22.78 | 7,900,259 | -0.12(-0.54%) |
May 17, 2007 | 23.22 | 23.26 | 22.81 | 22.91 | 4,580,932 | -0.30(-1.28%) |
May 16, 2007 | 23.29 | 23.38 | 23.05 | 23.20 | 6,226,633 | -0.11(-0.47%) |
May 15, 2007 | 23.29 | 23.62 | 23.08 | 23.31 | 9,369,904 | -0.05(-0.23%) |
May 14, 2007 | 23.42 | 23.64 | 23.26 | 23.36 | 9,867,754 | +0.05(+0.20%) |
May 11, 2007 | 23.26 | 23.43 | 23.02 | 23.32 | 4,224,417 | +0.23(+1.01%) |
May 10, 2007 | 23.41 | 23.54 | 22.98 | 23.08 | 8,084,337 | -0.34(-1.46%) |
May 09, 2007 | 23.05 | 23.50 | 22.93 | 23.43 | 6,162,638 | +0.21(+0.91%) |
May 08, 2007 | 23.01 | 23.27 | 22.84 | 23.22 | 4,170,040 | +0.12(+0.51%) |
May 07, 2007 | 23.36 | 23.40 | 23.05 | 23.10 | 3,302,401 | -0.19(-0.84%) |
May 04, 2007 | 23.25 | 23.35 | 23.07 | 23.29 | 4,196,257 | +0.23(+0.98%) |
May 03, 2007 | 23.34 | 23.35 | 23.01 | 23.07 | 5,573,267 | -0.21(-0.90%) |
May 02, 2007 | 23.15 | 23.42 | 22.98 | 23.28 | 8,019,255 | +0.29(+1.25%) |
May 01, 2007 | 23.15 | 23.15 | 22.66 | 22.99 | 10,015,383 | +0.04(+0.17%) |
Apr 30, 2007 | 22.98 | 23.29 | 22.88 | 22.95 | 17,337,626 | -0.09(-0.41%) |
Apr 27, 2007 | 23.30 | 23.36 | 22.84 | 23.05 | 8,379,082 | -0.45(-1.92%) |
Apr 26, 2007 | 23.36 | 23.75 | 23.02 | 23.50 | 19,168,276 | +0.76(+3.36%) |
Apr 25, 2007 | 21.99 | 22.82 | 21.79 | 22.73 | 16,157,380 | +0.67(+3.03%) |
Apr 24, 2007 | 21.38 | 22.10 | 21.38 | 22.06 | 13,405,348 | +1.04(+4.92%) |
Apr 23, 2007 | 21.16 | 21.17 | 20.86 | 21.03 | 4,488,662 | -0.12(-0.55%) |
Apr 20, 2007 | 21.63 | 21.63 | 20.90 | 21.15 | 10,403,752 | -0.12(-0.55%) |
Apr 19, 2007 | 20.92 | 21.50 | 20.87 | 21.26 | 11,468,060 | +0.16(+0.77%) |
Apr 18, 2007 | 20.53 | 21.34 | 20.47 | 21.10 | 15,349,559 | +0.63(+3.08%) |
Apr 17, 2007 | 20.44 | 20.53 | 20.24 | 20.47 | 4,372,561 | -0.01(-0.04%) |
Apr 16, 2007 | 20.39 | 20.50 | 20.08 | 20.48 | 5,974,860 | +0.09(+0.42%) |
Apr 13, 2007 | 20.13 | 20.43 | 19.97 | 20.39 | 7,048,383 | +0.23(+1.16%) |
Apr 12, 2007 | 20.03 | 20.27 | 19.88 | 20.16 | 4,966,407 | +0.17(+0.86%) |
Apr 11, 2007 | 20.31 | 20.39 | 19.92 | 19.99 | 6,075,314 | -0.37(-1.80%) |
Apr 10, 2007 | 20.16 | 20.38 | 20.10 | 20.35 | 5,031,109 | +0.14(+0.69%) |
Apr 09, 2007 | 20.20 | 20.35 | 19.95 | 20.21 | 7,093,767 | -0.05(-0.27%) |
Apr 05, 2007 | 20.20 | 20.33 | 20.15 | 20.27 | 2,967,802 | +0.02(+0.12%) |
Apr 04, 2007 | 20.20 | 20.29 | 20.06 | 20.24 | 4,286,799 | +0.06(+0.31%) |
Apr 03, 2007 | 20.08 | 20.38 | 19.99 | 20.18 | 6,050,219 | +0.21(+1.05%) |