Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.35 | 22.90 | 22.35 | 22.65 | 2,929,213 | +0.38(+1.70%) |
Jun 28, 2007 | 21.96 | 22.65 | 22.19 | 22.27 | 2,734,040 | +0.49(+2.25%) |
Jun 27, 2007 | 20.93 | 21.83 | 20.92 | 21.78 | 3,170,637 | +0.61(+2.90%) |
Jun 26, 2007 | 21.88 | 21.92 | 20.89 | 21.16 | 3,059,810 | -0.66(-3.04%) |
Jun 25, 2007 | 22.19 | 22.55 | 21.78 | 21.83 | 2,043,438 | -0.69(-3.06%) |
Jun 22, 2007 | 22.99 | 23.04 | 22.24 | 22.52 | 1,902,900 | -0.35(-1.55%) |
Jun 21, 2007 | 22.55 | 22.95 | 22.18 | 22.87 | 2,331,283 | +0.33(+1.46%) |
Jun 20, 2007 | 22.93 | 22.96 | 22.47 | 22.54 | 1,974,781 | -0.53(-2.31%) |
Jun 19, 2007 | 22.83 | 23.10 | 22.65 | 23.08 | 1,843,107 | +0.24(+1.06%) |
Jun 18, 2007 | 22.96 | 23.07 | 22.76 | 22.83 | 1,960,598 | +0.03(+0.14%) |
Jun 15, 2007 | 22.54 | 22.86 | 22.44 | 22.80 | 1,897,421 | +0.50(+2.23%) |
Jun 14, 2007 | 22.11 | 22.56 | 22.06 | 22.31 | 2,066,324 | +0.24(+1.10%) |
Jun 13, 2007 | 21.79 | 22.26 | 21.77 | 22.06 | 2,167,859 | +0.24(+1.11%) |
Jun 12, 2007 | 21.70 | 22.31 | 21.66 | 21.82 | 1,875,985 | -0.27(-1.21%) |
Jun 11, 2007 | 22.24 | 22.40 | 21.96 | 22.09 | 1,786,120 | -0.01(-0.03%) |
Jun 08, 2007 | 22.24 | 22.35 | 21.56 | 22.10 | 2,872,668 | -0.04(-0.17%) |
Jun 07, 2007 | 22.96 | 23.08 | 21.93 | 22.13 | 2,967,466 | -0.92(-4.01%) |
Jun 06, 2007 | 23.13 | 23.28 | 22.72 | 23.06 | 2,173,065 | -0.02(-0.08%) |
Jun 05, 2007 | 23.39 | 23.51 | 22.99 | 23.08 | 1,951,508 | -0.46(-1.95%) |
Jun 04, 2007 | 23.47 | 23.62 | 23.22 | 23.53 | 2,041,778 | +0.03(+0.13%) |
Jun 01, 2007 | 22.91 | 23.92 | 22.70 | 23.50 | 4,987,801 | +0.97(+4.32%) |
May 31, 2007 | 21.58 | 22.60 | 21.49 | 22.53 | 3,783,866 | +1.36(+6.45%) |
May 30, 2007 | 20.72 | 21.25 | 20.63 | 21.16 | 1,893,145 | +0.20(+0.98%) |
May 29, 2007 | 21.19 | 21.36 | 20.76 | 20.96 | 2,206,539 | -0.12(-0.59%) |
May 25, 2007 | 21.10 | 21.43 | 20.93 | 21.08 | 2,266,171 | +0.05(+0.24%) |
May 24, 2007 | 21.94 | 22.10 | 21.02 | 21.03 | 2,620,705 | -0.97(-4.40%) |
May 23, 2007 | 22.09 | 22.31 | 21.93 | 22.00 | 3,971,133 | +0.25(+1.14%) |
May 22, 2007 | 21.93 | 21.98 | 21.72 | 21.75 | 2,418,094 | -0.12(-0.57%) |
May 21, 2007 | 21.64 | 22.23 | 21.54 | 21.88 | 2,652,634 | +0.14(+0.63%) |
May 18, 2007 | 21.46 | 21.87 | 21.29 | 21.74 | 2,012,357 | +0.40(+1.86%) |
May 17, 2007 | 21.19 | 21.49 | 20.99 | 21.34 | 2,826,759 | +0.02(+0.12%) |
May 16, 2007 | 21.75 | 22.01 | 21.04 | 21.32 | 3,146,700 | -0.63(-2.88%) |
May 15, 2007 | 21.89 | 22.35 | 21.60 | 21.95 | 2,625,211 | +0.21(+0.97%) |
May 14, 2007 | 22.34 | 22.46 | 21.44 | 21.74 | 4,484,460 | -0.50(-2.26%) |
May 11, 2007 | 21.81 | 22.25 | 21.92 | 22.24 | 2,570,777 | +0.49(+2.25%) |
May 10, 2007 | 22.14 | 22.17 | 21.70 | 21.75 | 2,841,055 | -0.52(-2.31%) |
May 09, 2007 | 21.90 | 22.57 | 21.90 | 22.27 | 3,322,783 | +0.20(+0.90%) |
May 08, 2007 | 22.37 | 22.29 | 21.78 | 22.07 | 2,188,972 | -0.29(-1.30%) |
May 07, 2007 | 22.49 | 22.71 | 22.23 | 22.36 | 2,218,909 | +0.11(+0.50%) |
May 04, 2007 | 22.68 | 22.96 | 22.17 | 22.25 | 2,340,315 | -0.12(-0.53%) |
May 03, 2007 | 22.09 | 22.59 | 21.92 | 22.37 | 3,349,158 | +0.23(+1.04%) |
May 02, 2007 | 21.50 | 22.27 | 21.36 | 22.14 | 3,995,717 | +0.37(+1.71%) |
May 01, 2007 | 21.63 | 21.98 | 21.43 | 21.77 | 2,763,211 | -0.12(-0.57%) |
Apr 30, 2007 | 22.58 | 22.64 | 21.82 | 21.89 | 2,810,057 | -0.53(-2.35%) |
Apr 27, 2007 | 22.10 | 22.53 | 21.94 | 22.42 | 3,447,812 | +0.55(+2.50%) |
Apr 26, 2007 | 22.22 | 22.23 | 21.78 | 21.87 | 2,735,168 | -0.63(-2.79%) |
Apr 25, 2007 | 22.72 | 22.82 | 22.36 | 22.50 | 2,544,815 | -0.08(-0.36%) |
Apr 24, 2007 | 22.83 | 22.95 | 22.43 | 22.58 | 2,484,524 | -0.30(-1.33%) |
Apr 23, 2007 | 23.24 | 23.36 | 22.85 | 22.88 | 2,059,324 | -0.34(-1.44%) |
Apr 20, 2007 | 23.26 | 23.52 | 23.14 | 23.22 | 2,370,363 | +0.38(+1.68%) |
Apr 19, 2007 | 23.53 | 23.61 | 22.81 | 22.83 | 4,291,003 | -1.09(-4.56%) |
Apr 18, 2007 | 23.84 | 24.02 | 23.66 | 23.93 | 2,018,285 | +0.09(+0.36%) |
Apr 17, 2007 | 24.40 | 24.44 | 23.81 | 23.84 | 3,118,346 | -0.42(-1.71%) |
Apr 16, 2007 | 24.07 | 24.35 | 23.93 | 24.25 | 3,623,873 | +0.45(+1.88%) |
Apr 13, 2007 | 23.31 | 23.99 | 23.31 | 23.81 | 3,105,938 | +0.61(+2.65%) |
Apr 12, 2007 | 22.99 | 23.25 | 22.87 | 23.19 | 2,076,681 | +0.16(+0.70%) |
Apr 11, 2007 | 23.45 | 23.58 | 22.90 | 23.03 | 3,245,159 | -0.33(-1.41%) |
Apr 10, 2007 | 23.63 | 23.78 | 23.30 | 23.36 | 2,119,348 | +0.05(+0.21%) |
Apr 09, 2007 | 23.37 | 23.72 | 23.21 | 23.31 | 1,896,779 | +0.04(+0.19%) |
Apr 05, 2007 | 23.52 | 23.72 | 23.21 | 23.27 | 2,181,629 | +0.02(+0.11%) |
Apr 04, 2007 | 22.78 | 23.32 | 22.78 | 23.24 | 2,490,838 | +0.48(+2.13%) |
Apr 03, 2007 | 22.69 | 22.83 | 22.48 | 22.76 | 2,824,777 | +0.07(+0.30%) |