Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.48 | 22.50 | 21.96 | 22.08 | 4,733,309 | -0.39(-1.75%) |
Jun 28, 2007 | 22.45 | 22.61 | 22.25 | 22.47 | 3,777,140 | -0.07(-0.31%) |
Jun 27, 2007 | 22.34 | 22.56 | 22.20 | 22.54 | 2,966,697 | +0.09(+0.40%) |
Jun 26, 2007 | 22.52 | 22.62 | 22.35 | 22.45 | 2,935,566 | +0.05(+0.23%) |
Jun 25, 2007 | 22.54 | 22.78 | 22.32 | 22.40 | 2,596,327 | -0.10(-0.46%) |
Jun 22, 2007 | 22.86 | 22.86 | 22.46 | 22.50 | 3,890,340 | -0.37(-1.60%) |
Jun 21, 2007 | 22.91 | 22.95 | 22.64 | 22.87 | 2,367,262 | -0.05(-0.20%) |
Jun 20, 2007 | 23.38 | 23.38 | 22.88 | 22.91 | 3,520,883 | -0.37(-1.60%) |
Jun 19, 2007 | 23.20 | 23.38 | 23.13 | 23.29 | 2,591,798 | +0.03(+0.11%) |
Jun 18, 2007 | 23.19 | 23.33 | 23.18 | 23.26 | 1,917,725 | +0.07(+0.30%) |
Jun 15, 2007 | 23.09 | 23.34 | 23.09 | 23.19 | 3,632,840 | +0.17(+0.75%) |
Jun 14, 2007 | 22.97 | 23.13 | 22.87 | 23.02 | 2,711,063 | +0.03(+0.11%) |
Jun 13, 2007 | 22.68 | 23.02 | 22.63 | 22.99 | 3,205,538 | +0.38(+1.68%) |
Jun 12, 2007 | 22.87 | 22.95 | 22.58 | 22.61 | 4,051,278 | -0.26(-1.12%) |
Jun 11, 2007 | 22.79 | 22.91 | 22.66 | 22.87 | 3,395,258 | +0.08(+0.34%) |
Jun 08, 2007 | 22.59 | 22.80 | 22.52 | 22.79 | 3,294,482 | +0.21(+0.94%) |
Jun 07, 2007 | 22.84 | 22.84 | 22.58 | 22.58 | 4,695,807 | -0.26(-1.13%) |
Jun 06, 2007 | 23.07 | 23.07 | 22.82 | 22.84 | 4,346,875 | -0.23(-1.00%) |
Jun 05, 2007 | 23.22 | 23.31 | 23.01 | 23.07 | 3,826,743 | -0.14(-0.61%) |
Jun 04, 2007 | 23.28 | 23.28 | 23.13 | 23.21 | 3,637,687 | -0.09(-0.39%) |
Jun 01, 2007 | 22.90 | 23.47 | 22.90 | 23.30 | 5,044,806 | +0.40(+1.74%) |
May 31, 2007 | 23.03 | 23.07 | 22.84 | 22.90 | 3,607,650 | -0.08(-0.34%) |
May 30, 2007 | 22.97 | 23.04 | 22.79 | 22.98 | 2,920,361 | +0.01(+0.06%) |
May 29, 2007 | 23.00 | 23.04 | 22.90 | 22.97 | 3,260,584 | -0.01(-0.03%) |
May 25, 2007 | 22.94 | 23.03 | 22.80 | 22.97 | 2,491,426 | +0.04(+0.20%) |
May 24, 2007 | 23.09 | 23.19 | 22.90 | 22.93 | 3,665,805 | -0.42(-1.82%) |
May 23, 2007 | 23.47 | 23.51 | 23.35 | 23.35 | 3,481,854 | -0.10(-0.44%) |
May 22, 2007 | 23.51 | 23.51 | 23.23 | 23.45 | 4,067,294 | -0.08(-0.33%) |
May 21, 2007 | 23.57 | 23.67 | 23.47 | 23.53 | 3,552,449 | -0.15(-0.65%) |
May 18, 2007 | 23.73 | 23.76 | 23.64 | 23.69 | 2,824,730 | +0.08(+0.33%) |
May 17, 2007 | 23.60 | 23.79 | 23.59 | 23.61 | 3,022,676 | +0.12(+0.49%) |
May 16, 2007 | 23.23 | 23.51 | 23.26 | 23.49 | 2,315,638 | +0.26(+1.13%) |
May 15, 2007 | 23.31 | 23.51 | 23.18 | 23.23 | 4,199,932 | -0.08(-0.33%) |
May 14, 2007 | 23.56 | 23.56 | 23.25 | 23.31 | 3,188,589 | -0.26(-1.09%) |
May 11, 2007 | 23.58 | 23.66 | 23.36 | 23.56 | 3,669,381 | +0.10(+0.44%) |
May 10, 2007 | 23.69 | 23.75 | 23.46 | 23.46 | 4,189,559 | -0.23(-0.95%) |
May 09, 2007 | 23.43 | 23.78 | 23.36 | 23.69 | 3,591,945 | +0.19(+0.79%) |
May 08, 2007 | 23.42 | 23.56 | 23.39 | 23.50 | 2,182,067 | -0.01(-0.03%) |
May 07, 2007 | 23.37 | 23.53 | 23.32 | 23.51 | 2,425,712 | +0.14(+0.58%) |
May 04, 2007 | 23.42 | 23.46 | 23.32 | 23.37 | 2,947,015 | +0.06(+0.25%) |
May 03, 2007 | 23.30 | 23.44 | 23.04 | 23.31 | 4,064,550 | +0.10(+0.44%) |
May 02, 2007 | 22.91 | 23.22 | 22.89 | 23.21 | 3,866,092 | +0.24(+1.06%) |
May 01, 2007 | 22.84 | 23.02 | 22.66 | 22.97 | 4,360,921 | +0.02(+0.08%) |
Apr 30, 2007 | 23.18 | 23.24 | 22.88 | 22.95 | 5,636,307 | -0.27(-1.16%) |
Apr 27, 2007 | 22.96 | 23.36 | 22.84 | 23.22 | 4,983,111 | +0.01(+0.06%) |
Apr 26, 2007 | 23.30 | 23.44 | 23.08 | 23.20 | 8,887,274 | -0.24(-1.04%) |
Apr 25, 2007 | 23.39 | 23.49 | 23.29 | 23.45 | 5,212,394 | +0.06(+0.25%) |
Apr 24, 2007 | 23.62 | 23.64 | 23.27 | 23.39 | 5,026,235 | -0.24(-1.01%) |
Apr 23, 2007 | 23.65 | 23.78 | 23.53 | 23.63 | 3,148,316 | +0.00(+0.00%) |
Apr 20, 2007 | 23.49 | 23.72 | 23.34 | 23.63 | 5,325,350 | +0.32(+1.38%) |
Apr 19, 2007 | 23.38 | 23.47 | 23.24 | 23.31 | 4,329,463 | -0.19(-0.82%) |
Apr 18, 2007 | 23.40 | 23.69 | 23.37 | 23.50 | 5,015,325 | +0.12(+0.50%) |
Apr 17, 2007 | 24.22 | 24.22 | 23.18 | 23.38 | 11,687,940 | -1.43(-5.75%) |
Apr 16, 2007 | 24.37 | 25.06 | 24.31 | 24.81 | 6,016,274 | +0.66(+2.74%) |
Apr 13, 2007 | 23.99 | 24.18 | 23.91 | 24.15 | 3,127,324 | +0.13(+0.54%) |
Apr 12, 2007 | 24.08 | 24.08 | 23.81 | 24.02 | 3,284,466 | -0.06(-0.27%) |
Apr 11, 2007 | 24.26 | 24.31 | 23.96 | 24.08 | 3,650,699 | -0.18(-0.74%) |
Apr 10, 2007 | 24.10 | 24.34 | 24.08 | 24.26 | 2,631,171 | +0.12(+0.51%) |
Apr 09, 2007 | 24.19 | 24.19 | 23.84 | 24.14 | 2,550,585 | -0.05(-0.19%) |
Apr 05, 2007 | 24.12 | 24.21 | 24.00 | 24.19 | 1,410,499 | +0.05(+0.19%) |
Apr 04, 2007 | 24.25 | 24.34 | 24.10 | 24.14 | 1,517,791 | -0.15(-0.61%) |
Apr 03, 2007 | 23.98 | 24.30 | 23.97 | 24.29 | 2,813,845 | +0.38(+1.59%) |