Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.06 | 22.08 | 21.73 | 21.96 | 2,481,862 | -0.01(-0.05%) |
Jun 28, 2007 | 21.89 | 22.13 | 21.89 | 21.97 | 3,711,605 | -0.05(-0.23%) |
Jun 27, 2007 | 21.57 | 22.06 | 21.56 | 22.02 | 2,724,003 | +0.24(+1.10%) |
Jun 26, 2007 | 21.87 | 22.12 | 21.69 | 21.78 | 4,047,092 | +0.02(+0.09%) |
Jun 25, 2007 | 21.87 | 22.17 | 21.68 | 21.76 | 3,341,977 | -0.14(-0.64%) |
Jun 22, 2007 | 21.79 | 21.99 | 21.59 | 21.90 | 5,825,200 | +0.00(+0.00%) |
Jun 21, 2007 | 22.30 | 22.30 | 21.79 | 21.90 | 5,439,421 | -0.31(-1.40%) |
Jun 20, 2007 | 22.56 | 22.71 | 22.13 | 22.21 | 4,634,500 | -0.38(-1.68%) |
Jun 19, 2007 | 22.58 | 22.63 | 22.30 | 22.59 | 5,587,300 | -0.01(-0.04%) |
Jun 18, 2007 | 22.09 | 22.63 | 21.78 | 22.60 | 10,397,200 | -0.70(-3.00%) |
Jun 15, 2007 | 23.81 | 23.81 | 23.15 | 23.30 | 7,118,300 | -0.24(-1.02%) |
Jun 14, 2007 | 23.37 | 23.66 | 23.30 | 23.54 | 4,082,000 | +0.18(+0.77%) |
Jun 13, 2007 | 23.43 | 23.43 | 23.10 | 23.36 | 2,948,700 | -0.05(-0.21%) |
Jun 12, 2007 | 23.42 | 23.67 | 23.24 | 23.41 | 4,883,100 | -0.18(-0.76%) |
Jun 11, 2007 | 23.68 | 23.76 | 23.32 | 23.59 | 4,072,584 | -0.16(-0.67%) |
Jun 08, 2007 | 23.68 | 23.83 | 23.47 | 23.75 | 4,652,054 | -0.02(-0.08%) |
Jun 07, 2007 | 24.00 | 24.18 | 23.67 | 23.77 | 4,495,425 | -0.41(-1.70%) |
Jun 06, 2007 | 24.03 | 24.30 | 23.64 | 24.18 | 7,474,082 | -0.01(-0.04%) |
Jun 05, 2007 | 23.96 | 24.31 | 23.88 | 24.19 | 5,836,344 | -0.03(-0.12%) |
Jun 04, 2007 | 24.81 | 24.90 | 24.05 | 24.22 | 21,349,268 | +1.32(+5.76%) |
Jun 01, 2007 | 22.84 | 23.00 | 22.71 | 22.90 | 3,484,267 | +0.19(+0.84%) |
May 31, 2007 | 22.13 | 22.74 | 22.13 | 22.71 | 8,290,319 | +0.51(+2.30%) |
May 30, 2007 | 21.43 | 22.20 | 21.37 | 22.20 | 4,493,925 | +0.61(+2.83%) |
May 29, 2007 | 21.67 | 21.92 | 21.38 | 21.59 | 3,246,993 | -0.09(-0.42%) |
May 25, 2007 | 21.41 | 22.18 | 21.23 | 21.68 | 3,893,280 | +0.30(+1.40%) |
May 24, 2007 | 22.05 | 22.09 | 21.14 | 21.38 | 5,873,908 | -0.61(-2.77%) |
May 23, 2007 | 22.02 | 22.24 | 21.90 | 21.99 | 3,147,741 | -0.08(-0.36%) |
May 22, 2007 | 21.74 | 22.14 | 21.74 | 22.07 | 2,876,336 | +0.11(+0.50%) |
May 21, 2007 | 21.79 | 22.01 | 21.56 | 21.96 | 4,162,065 | +0.31(+1.43%) |
May 18, 2007 | 21.61 | 21.75 | 21.37 | 21.65 | 2,316,448 | +0.10(+0.46%) |
May 17, 2007 | 21.54 | 21.64 | 21.39 | 21.55 | 1,585,330 | -0.05(-0.23%) |
May 16, 2007 | 21.74 | 21.75 | 21.22 | 21.60 | 3,013,380 | +0.02(+0.09%) |
May 15, 2007 | 22.00 | 22.00 | 21.51 | 21.58 | 3,741,843 | -0.40(-1.82%) |
May 14, 2007 | 22.20 | 22.34 | 21.66 | 21.98 | 5,207,418 | -0.17(-0.77%) |
May 11, 2007 | 22.03 | 22.23 | 21.74 | 22.15 | 2,001,111 | +0.06(+0.27%) |
May 10, 2007 | 22.31 | 22.36 | 21.95 | 22.09 | 2,270,843 | -0.35(-1.56%) |
May 09, 2007 | 22.11 | 22.50 | 22.03 | 22.44 | 1,699,602 | +0.18(+0.81%) |
May 08, 2007 | 22.36 | 22.43 | 22.07 | 22.26 | 2,389,888 | -0.16(-0.71%) |
May 07, 2007 | 22.27 | 22.47 | 22.23 | 22.42 | 2,138,829 | -0.14(-0.62%) |
May 04, 2007 | 22.55 | 22.59 | 22.31 | 22.56 | 2,007,298 | +0.06(+0.27%) |
May 03, 2007 | 22.50 | 22.52 | 22.20 | 22.50 | 2,781,605 | +0.02(+0.09%) |
May 02, 2007 | 22.35 | 22.50 | 22.14 | 22.48 | 2,891,971 | +0.19(+0.85%) |
May 01, 2007 | 22.13 | 22.40 | 22.02 | 22.29 | 4,846,875 | +0.09(+0.41%) |
Apr 30, 2007 | 22.81 | 22.87 | 22.12 | 22.20 | 5,479,814 | -0.66(-2.89%) |
Apr 27, 2007 | 22.71 | 22.92 | 22.68 | 22.86 | 2,840,075 | +0.11(+0.48%) |
Apr 26, 2007 | 22.18 | 22.75 | 21.95 | 22.75 | 4,180,316 | -0.19(-0.83%) |
Apr 25, 2007 | 22.69 | 23.08 | 22.40 | 22.94 | 3,142,448 | +0.15(+0.66%) |
Apr 24, 2007 | 22.97 | 22.99 | 22.70 | 22.79 | 2,717,415 | -0.17(-0.74%) |
Apr 23, 2007 | 22.79 | 22.98 | 22.62 | 22.96 | 2,272,865 | +0.07(+0.31%) |
Apr 20, 2007 | 22.81 | 22.94 | 22.72 | 22.89 | 4,941,147 | +0.30(+1.33%) |
Apr 19, 2007 | 22.51 | 22.72 | 22.41 | 22.59 | 1,792,487 | -0.14(-0.62%) |
Apr 18, 2007 | 22.80 | 22.81 | 22.50 | 22.73 | 2,721,544 | -0.10(-0.44%) |
Apr 17, 2007 | 22.74 | 22.94 | 22.62 | 22.83 | 4,961,789 | +0.15(+0.66%) |
Apr 16, 2007 | 22.34 | 22.72 | 22.34 | 22.68 | 2,979,353 | +0.26(+1.16%) |
Apr 13, 2007 | 22.68 | 22.77 | 22.35 | 22.42 | 3,799,796 | -0.26(-1.15%) |
Apr 12, 2007 | 22.16 | 22.83 | 21.96 | 22.68 | 8,134,098 | +0.47(+2.12%) |
Apr 11, 2007 | 22.08 | 22.28 | 21.93 | 22.21 | 3,645,728 | +0.08(+0.36%) |
Apr 10, 2007 | 22.01 | 22.20 | 21.89 | 22.13 | 3,164,293 | +0.12(+0.55%) |
Apr 09, 2007 | 21.63 | 22.06 | 21.58 | 22.01 | 4,682,823 | +0.33(+1.52%) |
Apr 05, 2007 | 21.68 | 21.72 | 21.54 | 21.68 | 2,811,258 | +0.03(+0.14%) |
Apr 04, 2007 | 21.38 | 21.66 | 21.38 | 21.65 | 3,422,131 | +0.23(+1.07%) |
Apr 03, 2007 | 21.35 | 21.49 | 21.30 | 21.42 | 4,645,729 | +0.19(+0.89%) |