Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.90 | 22.29 | 21.81 | 22.08 | 3,608,377 | +0.12(+0.54%) |
Jun 28, 2007 | 22.20 | 22.48 | 21.95 | 21.96 | 3,929,636 | -0.02(-0.11%) |
Jun 27, 2007 | 21.63 | 22.06 | 21.38 | 21.99 | 4,275,823 | +0.36(+1.66%) |
Jun 26, 2007 | 21.87 | 22.10 | 21.62 | 21.63 | 4,620,636 | -0.05(-0.24%) |
Jun 25, 2007 | 21.66 | 22.14 | 21.51 | 21.68 | 5,281,116 | +0.14(+0.64%) |
Jun 22, 2007 | 21.71 | 21.87 | 21.45 | 21.54 | 6,512,614 | -0.25(-1.17%) |
Jun 21, 2007 | 21.50 | 21.98 | 21.36 | 21.80 | 5,258,035 | +0.30(+1.38%) |
Jun 20, 2007 | 21.96 | 22.31 | 21.49 | 21.50 | 4,398,811 | -0.73(-3.27%) |
Jun 19, 2007 | 22.26 | 22.30 | 22.02 | 22.23 | 4,161,920 | -0.03(-0.13%) |
Jun 18, 2007 | 22.11 | 22.38 | 21.97 | 22.26 | 5,548,944 | +0.22(+0.99%) |
Jun 15, 2007 | 21.40 | 22.09 | 21.40 | 22.04 | 8,111,315 | +0.94(+4.45%) |
Jun 14, 2007 | 20.99 | 21.34 | 20.94 | 21.10 | 2,957,967 | +0.15(+0.70%) |
Jun 13, 2007 | 20.51 | 20.97 | 20.51 | 20.95 | 4,511,112 | +0.56(+2.75%) |
Jun 12, 2007 | 20.72 | 20.72 | 20.39 | 20.39 | 6,422,561 | -0.52(-2.48%) |
Jun 11, 2007 | 20.66 | 21.11 | 20.55 | 20.91 | 3,887,735 | +0.25(+1.21%) |
Jun 08, 2007 | 20.25 | 20.89 | 20.18 | 20.66 | 6,545,012 | +0.38(+1.89%) |
Jun 07, 2007 | 21.20 | 21.20 | 20.17 | 20.28 | 7,178,055 | -0.59(-2.83%) |
Jun 06, 2007 | 21.14 | 21.14 | 20.68 | 20.87 | 5,363,946 | -0.42(-1.99%) |
Jun 05, 2007 | 21.51 | 21.66 | 21.17 | 21.29 | 4,974,524 | -0.33(-1.53%) |
Jun 04, 2007 | 21.59 | 21.71 | 21.40 | 21.62 | 2,717,116 | -0.11(-0.52%) |
Jun 01, 2007 | 21.76 | 21.80 | 21.47 | 21.74 | 6,190,058 | +0.05(+0.22%) |
May 31, 2007 | 21.58 | 21.78 | 21.36 | 21.69 | 7,091,706 | +0.15(+0.70%) |
May 30, 2007 | 21.12 | 21.56 | 21.08 | 21.54 | 4,403,473 | +0.27(+1.26%) |
May 29, 2007 | 21.03 | 23.33 | 21.02 | 21.27 | 5,320,740 | +0.28(+1.33%) |
May 25, 2007 | 20.72 | 21.21 | 20.55 | 20.99 | 7,645,796 | +0.54(+2.65%) |
May 24, 2007 | 20.96 | 21.11 | 20.42 | 20.45 | 6,409,600 | -0.46(-2.21%) |
May 23, 2007 | 21.33 | 21.43 | 20.89 | 20.91 | 7,126,520 | -0.33(-1.53%) |
May 22, 2007 | 21.61 | 21.61 | 21.23 | 21.24 | 5,307,391 | -0.37(-1.70%) |
May 21, 2007 | 21.66 | 21.73 | 21.38 | 21.61 | 3,448,450 | -0.11(-0.52%) |
May 18, 2007 | 21.74 | 21.80 | 21.59 | 21.72 | 3,752,762 | +0.01(+0.06%) |
May 17, 2007 | 21.66 | 21.80 | 21.54 | 21.70 | 3,122,817 | +0.10(+0.48%) |
May 16, 2007 | 21.57 | 21.76 | 21.45 | 21.60 | 6,110,449 | +0.07(+0.33%) |
May 15, 2007 | 21.75 | 21.91 | 21.46 | 21.53 | 3,897,906 | -0.11(-0.50%) |
May 14, 2007 | 21.54 | 21.86 | 21.54 | 21.64 | 4,222,050 | +0.09(+0.44%) |
May 11, 2007 | 20.98 | 21.55 | 20.98 | 21.54 | 3,605,288 | +0.19(+0.88%) |
May 10, 2007 | 21.30 | 21.58 | 21.28 | 21.36 | 4,931,943 | +0.06(+0.27%) |
May 09, 2007 | 21.21 | 21.33 | 21.14 | 21.30 | 1,928,537 | +0.08(+0.36%) |
May 08, 2007 | 21.32 | 21.40 | 21.19 | 21.22 | 4,580,824 | -0.14(-0.64%) |
May 07, 2007 | 21.06 | 21.38 | 21.02 | 21.36 | 4,383,555 | +0.34(+1.59%) |
May 04, 2007 | 21.16 | 21.18 | 20.89 | 21.03 | 2,619,227 | +0.05(+0.22%) |
May 03, 2007 | 21.05 | 21.27 | 20.79 | 20.98 | 5,355,574 | -0.19(-0.89%) |
May 02, 2007 | 20.74 | 21.18 | 20.60 | 21.17 | 4,816,535 | +0.40(+1.93%) |
May 01, 2007 | 20.65 | 20.88 | 20.56 | 20.77 | 5,627,449 | +0.18(+0.89%) |
Apr 30, 2007 | 20.95 | 21.00 | 20.58 | 20.58 | 4,041,910 | -0.35(-1.67%) |
Apr 27, 2007 | 21.11 | 21.11 | 20.86 | 20.93 | 3,744,922 | -0.20(-0.96%) |
Apr 26, 2007 | 21.29 | 21.42 | 21.11 | 21.13 | 5,515,188 | -0.23(-1.08%) |
Apr 25, 2007 | 21.40 | 21.51 | 21.33 | 21.36 | 6,179,218 | +0.03(+0.16%) |
Apr 24, 2007 | 21.31 | 21.38 | 21.19 | 21.33 | 2,644,366 | +0.09(+0.44%) |
Apr 23, 2007 | 21.05 | 21.31 | 21.01 | 21.24 | 3,118,367 | +0.24(+1.12%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.81 | 21.00 | 6,174,503 | +0.21(+1.00%) |
Apr 19, 2007 | 21.18 | 21.18 | 20.74 | 20.79 | 3,236,887 | -0.08(-0.38%) |
Apr 18, 2007 | 20.72 | 20.89 | 20.65 | 20.87 | 3,188,291 | +0.08(+0.41%) |
Apr 17, 2007 | 20.43 | 20.82 | 20.39 | 20.79 | 4,937,556 | +0.42(+2.06%) |
Apr 16, 2007 | 20.23 | 20.37 | 20.13 | 20.37 | 2,519,358 | +0.28(+1.39%) |
Apr 13, 2007 | 20.29 | 20.31 | 20.05 | 20.09 | 3,669,914 | -0.11(-0.56%) |
Apr 12, 2007 | 20.37 | 20.39 | 20.14 | 20.20 | 2,853,082 | -0.17(-0.83%) |
Apr 11, 2007 | 20.39 | 20.52 | 20.28 | 20.37 | 4,263,406 | -0.05(-0.23%) |
Apr 10, 2007 | 20.41 | 20.50 | 20.29 | 20.42 | 2,543,316 | +0.08(+0.39%) |
Apr 09, 2007 | 20.27 | 20.44 | 20.23 | 20.34 | 3,110,087 | +0.13(+0.63%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.07 | 20.21 | 3,099,085 | +0.08(+0.37%) |
Apr 04, 2007 | 20.11 | 20.20 | 19.91 | 20.14 | 4,867,933 | +0.08(+0.42%) |
Apr 03, 2007 | 20.02 | 20.07 | 19.81 | 20.05 | 4,643,967 | +0.19(+0.97%) |