Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.53 | 21.76 | 21.01 | 21.17 | 2,434,230 | -0.27(-1.27%) |
Jun 28, 2007 | 21.17 | 21.82 | 21.17 | 21.44 | 2,946,357 | -0.01(-0.02%) |
Jun 27, 2007 | 20.93 | 21.50 | 20.84 | 21.45 | 1,491,680 | +0.41(+1.96%) |
Jun 26, 2007 | 21.20 | 21.30 | 20.80 | 21.04 | 1,860,911 | -0.09(-0.41%) |
Jun 25, 2007 | 21.27 | 21.41 | 20.97 | 21.13 | 2,077,364 | -0.20(-0.92%) |
Jun 22, 2007 | 21.25 | 21.42 | 21.20 | 21.32 | 1,885,759 | -0.04(-0.17%) |
Jun 21, 2007 | 21.38 | 21.46 | 21.06 | 21.36 | 1,700,561 | -0.09(-0.43%) |
Jun 20, 2007 | 21.97 | 21.97 | 21.42 | 21.45 | 1,676,489 | -0.51(-2.32%) |
Jun 19, 2007 | 21.86 | 21.96 | 21.69 | 21.96 | 1,140,890 | -0.02(-0.09%) |
Jun 18, 2007 | 22.38 | 22.38 | 21.92 | 21.98 | 1,674,936 | -0.37(-1.64%) |
Jun 15, 2007 | 22.54 | 22.55 | 22.29 | 22.35 | 1,491,485 | +0.03(+0.14%) |
Jun 14, 2007 | 22.42 | 22.58 | 22.20 | 22.32 | 2,173,069 | -0.33(-1.46%) |
Jun 13, 2007 | 22.41 | 22.74 | 22.33 | 22.64 | 1,633,781 | +0.36(+1.62%) |
Jun 12, 2007 | 22.66 | 22.66 | 22.23 | 22.28 | 2,572,390 | -0.39(-1.73%) |
Jun 11, 2007 | 23.05 | 23.05 | 22.66 | 22.68 | 2,074,646 | -0.48(-2.07%) |
Jun 08, 2007 | 22.88 | 23.23 | 22.79 | 23.15 | 3,061,593 | +0.27(+1.19%) |
Jun 07, 2007 | 23.54 | 23.54 | 22.84 | 22.88 | 1,615,339 | -0.69(-2.91%) |
Jun 06, 2007 | 23.62 | 23.81 | 23.45 | 23.57 | 2,056,980 | -0.31(-1.29%) |
Jun 05, 2007 | 24.11 | 24.19 | 23.82 | 23.88 | 2,240,431 | -0.26(-1.07%) |
Jun 04, 2007 | 24.07 | 24.40 | 24.05 | 24.13 | 1,215,629 | +0.06(+0.26%) |
Jun 01, 2007 | 24.04 | 24.26 | 23.88 | 24.07 | 1,863,046 | +0.04(+0.15%) |
May 31, 2007 | 24.36 | 24.47 | 23.99 | 24.04 | 1,979,912 | -0.29(-1.19%) |
May 30, 2007 | 23.89 | 24.34 | 23.85 | 24.32 | 2,254,797 | +0.46(+1.92%) |
May 29, 2007 | 23.51 | 24.00 | 23.43 | 23.87 | 1,782,483 | +0.58(+2.48%) |
May 25, 2007 | 23.44 | 23.58 | 23.15 | 23.29 | 939,773 | +0.09(+0.38%) |
May 24, 2007 | 23.78 | 23.73 | 23.03 | 23.20 | 2,281,975 | -0.58(-2.43%) |
May 23, 2007 | 24.08 | 24.26 | 23.77 | 23.78 | 1,100,213 | -0.27(-1.14%) |
May 22, 2007 | 23.82 | 24.16 | 23.76 | 24.05 | 2,248,585 | +0.23(+0.97%) |
May 21, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 1,809,939 | +0.05(+0.22%) |
May 18, 2007 | 24.09 | 24.09 | 23.75 | 23.77 | 1,927,109 | -0.30(-1.26%) |
May 17, 2007 | 24.29 | 24.34 | 24.00 | 24.07 | 1,710,462 | -0.32(-1.31%) |
May 16, 2007 | 24.64 | 24.68 | 24.29 | 24.39 | 1,264,550 | -0.13(-0.55%) |
May 15, 2007 | 24.96 | 25.05 | 24.50 | 24.52 | 1,365,294 | -0.39(-1.55%) |
May 14, 2007 | 25.15 | 25.17 | 24.87 | 24.91 | 1,455,517 | -0.09(-0.37%) |
May 11, 2007 | 24.95 | 25.17 | 24.95 | 25.00 | 1,464,113 | +0.03(+0.10%) |
May 10, 2007 | 25.25 | 25.42 | 24.98 | 24.98 | 1,455,960 | -0.26(-1.04%) |
May 09, 2007 | 25.10 | 25.45 | 25.10 | 25.24 | 1,900,125 | +0.15(+0.60%) |
May 08, 2007 | 25.00 | 25.22 | 24.99 | 25.09 | 1,386,850 | -0.09(-0.37%) |
May 07, 2007 | 25.22 | 25.32 | 25.14 | 25.18 | 1,939,533 | +0.20(+0.80%) |
May 04, 2007 | 25.13 | 25.13 | 24.92 | 24.98 | 1,975,058 | +0.10(+0.39%) |
May 03, 2007 | 24.72 | 24.96 | 24.68 | 24.89 | 1,380,638 | +0.22(+0.90%) |
May 02, 2007 | 24.64 | 24.73 | 24.50 | 24.66 | 1,288,622 | +0.03(+0.10%) |
May 01, 2007 | 24.60 | 24.75 | 24.45 | 24.64 | 2,071,804 | -0.02(-0.06%) |
Apr 30, 2007 | 24.95 | 25.00 | 24.65 | 24.65 | 1,794,908 | -0.34(-1.36%) |
Apr 27, 2007 | 24.77 | 25.07 | 24.74 | 24.99 | 1,175,057 | +0.18(+0.71%) |
Apr 26, 2007 | 24.49 | 25.00 | 24.49 | 24.82 | 684,301 | -0.06(-0.25%) |
Apr 25, 2007 | 24.88 | 25.00 | 24.60 | 24.88 | 1,013,930 | +0.07(+0.27%) |
Apr 24, 2007 | 24.97 | 25.11 | 24.63 | 24.81 | 1,051,591 | -0.15(-0.62%) |
Apr 23, 2007 | 24.65 | 25.08 | 24.65 | 24.97 | 814,755 | +0.27(+1.08%) |
Apr 20, 2007 | 24.73 | 24.85 | 24.60 | 24.70 | 1,050,834 | +0.13(+0.52%) |
Apr 19, 2007 | 25.16 | 25.16 | 24.44 | 24.57 | 734,075 | -0.14(-0.56%) |
Apr 18, 2007 | 24.66 | 24.82 | 24.63 | 24.71 | 697,307 | -0.08(-0.31%) |
Apr 17, 2007 | 24.51 | 24.86 | 24.41 | 24.79 | 789,309 | +0.26(+1.05%) |
Apr 16, 2007 | 24.52 | 24.67 | 24.38 | 24.53 | 747,004 | +0.06(+0.25%) |
Apr 13, 2007 | 24.37 | 24.56 | 24.27 | 24.47 | 1,518,648 | +0.10(+0.40%) |
Apr 12, 2007 | 24.55 | 24.55 | 24.30 | 24.37 | 584,698 | -0.18(-0.71%) |
Apr 11, 2007 | 24.78 | 24.78 | 24.41 | 24.55 | 775,541 | -0.23(-0.91%) |
Apr 10, 2007 | 24.67 | 25.11 | 24.66 | 24.77 | 1,140,890 | +0.10(+0.40%) |
Apr 09, 2007 | 24.66 | 24.72 | 24.60 | 24.67 | 658,676 | +0.02(+0.06%) |
Apr 05, 2007 | 24.65 | 24.78 | 24.61 | 24.66 | 770,688 | -0.08(-0.33%) |
Apr 04, 2007 | 24.90 | 24.92 | 24.58 | 24.74 | 1,210,776 | -0.17(-0.68%) |
Apr 03, 2007 | 24.79 | 25.06 | 24.79 | 24.91 | 998,982 | +0.12(+0.50%) |