Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.39 | 22.89 | 22.30 | 22.49 | 1,732,943 | +0.29(+1.29%) |
Jun 28, 2007 | 21.97 | 22.66 | 21.85 | 22.20 | 1,255,420 | +0.31(+1.42%) |
Jun 27, 2007 | 22.00 | 22.25 | 21.59 | 21.89 | 2,640,735 | -0.20(-0.90%) |
Jun 26, 2007 | 22.64 | 22.70 | 22.00 | 22.09 | 941,366 | -0.51(-2.28%) |
Jun 25, 2007 | 22.80 | 23.26 | 22.34 | 22.61 | 1,082,516 | -0.19(-0.82%) |
Jun 22, 2007 | 23.24 | 23.24 | 22.48 | 22.79 | 713,638 | -0.38(-1.66%) |
Jun 21, 2007 | 22.91 | 23.24 | 22.74 | 23.18 | 792,228 | +0.29(+1.25%) |
Jun 20, 2007 | 23.67 | 24.04 | 22.88 | 22.89 | 905,621 | -0.60(-2.54%) |
Jun 19, 2007 | 22.95 | 23.64 | 22.86 | 23.49 | 718,790 | +0.44(+1.91%) |
Jun 18, 2007 | 23.57 | 23.57 | 22.96 | 23.05 | 940,118 | -0.37(-1.59%) |
Jun 15, 2007 | 22.95 | 23.57 | 22.86 | 23.42 | 1,128,722 | +0.74(+3.28%) |
Jun 14, 2007 | 22.36 | 22.87 | 22.36 | 22.67 | 788,268 | +0.32(+1.42%) |
Jun 13, 2007 | 22.28 | 22.42 | 21.96 | 22.36 | 807,612 | +0.24(+1.07%) |
Jun 12, 2007 | 22.25 | 22.49 | 21.96 | 22.12 | 751,514 | -0.25(-1.11%) |
Jun 11, 2007 | 22.56 | 22.59 | 22.17 | 22.37 | 770,213 | -0.27(-1.21%) |
Jun 08, 2007 | 21.76 | 22.68 | 21.00 | 22.64 | 1,169,909 | +0.65(+2.96%) |
Jun 07, 2007 | 22.94 | 23.19 | 21.96 | 21.99 | 1,277,866 | -0.94(-4.09%) |
Jun 06, 2007 | 23.11 | 23.20 | 22.62 | 22.93 | 757,973 | -0.40(-1.70%) |
Jun 05, 2007 | 23.29 | 23.42 | 22.95 | 23.33 | 626,771 | +0.05(+0.21%) |
Jun 04, 2007 | 22.78 | 23.34 | 22.78 | 23.28 | 709,273 | +0.32(+1.41%) |
Jun 01, 2007 | 23.37 | 23.48 | 22.75 | 22.95 | 1,360,108 | -0.19(-0.83%) |
May 31, 2007 | 22.31 | 23.67 | 22.30 | 23.15 | 2,072,048 | +0.84(+3.78%) |
May 30, 2007 | 22.05 | 22.48 | 21.82 | 22.30 | 1,632,817 | +0.07(+0.31%) |
May 29, 2007 | 21.67 | 22.42 | 21.67 | 22.23 | 1,012,187 | +0.65(+3.02%) |
May 25, 2007 | 21.46 | 21.74 | 21.43 | 21.58 | 827,652 | +0.14(+0.64%) |
May 24, 2007 | 21.97 | 21.98 | 21.32 | 21.45 | 1,075,910 | -0.51(-2.34%) |
May 23, 2007 | 22.46 | 22.49 | 21.80 | 21.96 | 926,629 | -0.32(-1.42%) |
May 22, 2007 | 21.73 | 22.33 | 21.59 | 22.28 | 1,233,080 | +0.61(+2.84%) |
May 21, 2007 | 21.38 | 21.94 | 21.38 | 21.66 | 1,385,310 | +0.31(+1.45%) |
May 18, 2007 | 21.15 | 21.59 | 20.96 | 21.35 | 864,763 | +0.24(+1.15%) |
May 17, 2007 | 21.85 | 21.85 | 20.97 | 21.11 | 1,524,934 | -0.74(-3.41%) |
May 16, 2007 | 20.91 | 21.85 | 20.78 | 21.85 | 1,886,040 | +0.92(+4.39%) |
May 15, 2007 | 21.64 | 21.76 | 20.77 | 20.94 | 1,032,847 | -0.77(-3.54%) |
May 14, 2007 | 21.58 | 21.95 | 21.35 | 21.71 | 1,618,517 | +0.01(+0.06%) |
May 11, 2007 | 21.07 | 21.75 | 20.85 | 21.69 | 1,205,176 | +0.73(+3.46%) |
May 10, 2007 | 21.65 | 21.67 | 20.85 | 20.97 | 1,168,783 | -0.72(-3.32%) |
May 09, 2007 | 21.68 | 21.86 | 21.56 | 21.69 | 800,910 | -0.17(-0.79%) |
May 08, 2007 | 21.87 | 22.09 | 21.72 | 21.86 | 976,910 | +0.01(+0.03%) |
May 07, 2007 | 22.26 | 22.27 | 21.74 | 21.85 | 684,400 | -0.25(-1.15%) |
May 04, 2007 | 21.97 | 22.97 | 21.85 | 22.11 | 1,532,272 | +0.43(+1.97%) |
May 03, 2007 | 21.41 | 21.97 | 21.37 | 21.68 | 1,481,244 | +0.14(+0.63%) |
May 02, 2007 | 21.25 | 21.70 | 21.16 | 21.54 | 1,016,514 | +0.18(+0.84%) |
May 01, 2007 | 20.86 | 21.46 | 20.86 | 21.36 | 1,254,058 | +0.51(+2.47%) |
Apr 30, 2007 | 21.74 | 21.77 | 20.84 | 20.85 | 1,691,797 | -0.95(-4.35%) |
Apr 27, 2007 | 20.91 | 22.33 | 20.76 | 21.80 | 4,260,846 | +2.25(+11.48%) |
Apr 26, 2007 | 18.98 | 19.71 | 18.87 | 19.55 | 1,995,807 | +0.85(+4.54%) |
Apr 25, 2007 | 18.59 | 18.83 | 18.46 | 18.70 | 712,976 | +0.21(+1.14%) |
Apr 24, 2007 | 18.49 | 18.58 | 18.30 | 18.49 | 804,251 | +0.09(+0.51%) |
Apr 23, 2007 | 18.60 | 18.72 | 18.33 | 18.40 | 906,255 | -0.25(-1.33%) |
Apr 20, 2007 | 18.67 | 18.82 | 18.35 | 18.65 | 712,521 | +0.21(+1.14%) |
Apr 19, 2007 | 18.65 | 18.67 | 18.31 | 18.44 | 839,123 | -0.22(-1.16%) |
Apr 18, 2007 | 18.76 | 18.78 | 18.39 | 18.65 | 689,568 | -0.21(-1.12%) |
Apr 17, 2007 | 19.13 | 19.13 | 18.77 | 18.86 | 702,269 | -0.16(-0.81%) |
Apr 16, 2007 | 18.68 | 19.17 | 18.68 | 19.02 | 908,997 | +0.26(+1.39%) |
Apr 13, 2007 | 18.60 | 18.91 | 18.47 | 18.76 | 1,194,861 | +0.16(+0.83%) |
Apr 12, 2007 | 18.23 | 18.60 | 18.12 | 18.60 | 648,375 | +0.30(+1.63%) |
Apr 11, 2007 | 18.58 | 18.60 | 18.13 | 18.31 | 944,738 | -0.23(-1.24%) |
Apr 10, 2007 | 18.18 | 18.59 | 18.15 | 18.54 | 1,014,978 | +0.35(+1.94%) |
Apr 09, 2007 | 18.58 | 18.60 | 17.87 | 18.18 | 775,075 | -0.17(-0.95%) |
Apr 05, 2007 | 18.11 | 18.41 | 17.96 | 18.36 | 907,886 | +0.43(+2.39%) |
Apr 04, 2007 | 18.25 | 18.26 | 17.92 | 17.93 | 843,922 | -0.17(-0.96%) |
Apr 03, 2007 | 17.99 | 18.27 | 17.93 | 18.10 | 1,028,240 | +0.24(+1.32%) |