Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.50 | 22.50 | 21.92 | 22.00 | 228,500 | -0.37(-1.65%) |
Jun 28, 2007 | 22.54 | 22.63 | 22.26 | 22.37 | 199,500 | -0.16(-0.71%) |
Jun 27, 2007 | 21.89 | 22.54 | 21.73 | 22.53 | 234,300 | +0.46(+2.08%) |
Jun 26, 2007 | 22.41 | 22.43 | 21.96 | 22.07 | 195,700 | -0.34(-1.52%) |
Jun 25, 2007 | 22.33 | 22.62 | 22.20 | 22.41 | 249,000 | +0.08(+0.36%) |
Jun 22, 2007 | 22.47 | 22.58 | 22.10 | 22.33 | 372,900 | -0.12(-0.53%) |
Jun 21, 2007 | 22.10 | 22.49 | 21.96 | 22.45 | 259,100 | +0.34(+1.54%) |
Jun 20, 2007 | 22.71 | 22.86 | 22.03 | 22.11 | 196,100 | -0.56(-2.47%) |
Jun 19, 2007 | 22.60 | 22.69 | 22.41 | 22.67 | 208,900 | -0.01(-0.04%) |
Jun 18, 2007 | 23.17 | 23.23 | 22.60 | 22.68 | 208,000 | -0.49(-2.11%) |
Jun 15, 2007 | 22.91 | 23.41 | 22.62 | 23.17 | 468,300 | +0.77(+3.44%) |
Jun 14, 2007 | 22.41 | 22.64 | 22.32 | 22.40 | 174,300 | -0.05(-0.22%) |
Jun 13, 2007 | 22.29 | 22.59 | 22.18 | 22.45 | 162,400 | +0.18(+0.81%) |
Jun 12, 2007 | 22.19 | 22.71 | 22.11 | 22.27 | 236,900 | -0.09(-0.40%) |
Jun 11, 2007 | 22.35 | 22.48 | 22.10 | 22.36 | 136,100 | -0.09(-0.40%) |
Jun 08, 2007 | 22.18 | 22.55 | 21.93 | 22.45 | 259,600 | +0.20(+0.90%) |
Jun 07, 2007 | 22.40 | 22.63 | 22.24 | 22.25 | 372,600 | -0.32(-1.42%) |
Jun 06, 2007 | 22.63 | 22.64 | 22.40 | 22.57 | 210,600 | -0.24(-1.05%) |
Jun 05, 2007 | 22.91 | 23.20 | 22.64 | 22.81 | 262,600 | -0.26(-1.13%) |
Jun 04, 2007 | 22.82 | 23.15 | 22.75 | 23.07 | 296,100 | +0.12(+0.52%) |
Jun 01, 2007 | 22.53 | 23.20 | 22.53 | 22.95 | 625,000 | +0.43(+1.91%) |
May 31, 2007 | 22.41 | 22.72 | 22.20 | 22.52 | 834,600 | +0.16(+0.72%) |
May 30, 2007 | 22.62 | 22.72 | 22.32 | 22.36 | 564,000 | -0.37(-1.63%) |
May 29, 2007 | 22.85 | 23.08 | 22.62 | 22.73 | 432,800 | +0.04(+0.18%) |
May 25, 2007 | 22.73 | 23.31 | 22.55 | 22.69 | 468,500 | -0.04(-0.18%) |
May 24, 2007 | 22.10 | 22.80 | 22.03 | 22.73 | 585,000 | +0.52(+2.34%) |
May 23, 2007 | 22.13 | 22.46 | 22.04 | 22.21 | 332,800 | +0.15(+0.68%) |
May 22, 2007 | 21.80 | 22.24 | 21.71 | 22.06 | 287,000 | +0.05(+0.23%) |
May 21, 2007 | 21.37 | 22.08 | 21.35 | 22.01 | 527,300 | +0.50(+2.32%) |
May 18, 2007 | 21.56 | 21.59 | 21.30 | 21.51 | 424,400 | -0.03(-0.14%) |
May 17, 2007 | 21.45 | 21.71 | 21.16 | 21.54 | 466,700 | +0.09(+0.42%) |
May 16, 2007 | 21.49 | 21.50 | 21.04 | 21.45 | 550,000 | -0.14(-0.65%) |
May 15, 2007 | 21.95 | 22.17 | 21.53 | 21.59 | 446,700 | -0.37(-1.68%) |
May 14, 2007 | 22.43 | 22.47 | 21.92 | 21.96 | 631,200 | -0.51(-2.27%) |
May 11, 2007 | 22.69 | 22.80 | 22.44 | 22.47 | 670,800 | -0.07(-0.31%) |
May 10, 2007 | 22.50 | 22.75 | 22.12 | 22.54 | 488,100 | +0.08(+0.36%) |
May 09, 2007 | 22.35 | 22.62 | 22.21 | 22.46 | 597,500 | -0.08(-0.35%) |
May 08, 2007 | 22.10 | 22.57 | 22.08 | 22.54 | 355,000 | +0.22(+0.99%) |
May 07, 2007 | 22.39 | 22.58 | 22.26 | 22.32 | 190,300 | -0.05(-0.22%) |
May 04, 2007 | 22.01 | 22.48 | 21.95 | 22.37 | 388,300 | +0.36(+1.64%) |
May 03, 2007 | 22.26 | 22.29 | 21.94 | 22.01 | 1,057,300 | -0.30(-1.34%) |
May 02, 2007 | 22.02 | 22.51 | 21.94 | 22.31 | 984,900 | +0.20(+0.90%) |
May 01, 2007 | 23.96 | 23.96 | 21.47 | 22.11 | 2,814,300 | -2.24(-9.20%) |
Apr 30, 2007 | 24.61 | 25.25 | 24.15 | 24.35 | 734,800 | -0.36(-1.46%) |
Apr 27, 2007 | 24.61 | 24.83 | 24.35 | 24.71 | 189,100 | +0.05(+0.20%) |
Apr 26, 2007 | 24.52 | 24.75 | 24.27 | 24.66 | 252,600 | +0.09(+0.37%) |
Apr 25, 2007 | 24.66 | 24.77 | 24.38 | 24.57 | 190,300 | +0.10(+0.41%) |
Apr 24, 2007 | 24.50 | 24.71 | 24.23 | 24.47 | 226,300 | -0.07(-0.29%) |
Apr 23, 2007 | 25.00 | 25.00 | 24.45 | 24.54 | 215,600 | -0.48(-1.92%) |
Apr 20, 2007 | 25.22 | 25.22 | 24.84 | 25.02 | 213,000 | +0.25(+1.01%) |
Apr 19, 2007 | 24.70 | 25.15 | 24.46 | 24.77 | 321,600 | -0.18(-0.72%) |
Apr 18, 2007 | 24.81 | 25.13 | 24.68 | 24.95 | 232,800 | +0.08(+0.32%) |
Apr 17, 2007 | 25.05 | 25.13 | 24.77 | 24.87 | 387,000 | -0.11(-0.44%) |
Apr 16, 2007 | 24.50 | 24.99 | 24.45 | 24.98 | 300,000 | +0.60(+2.46%) |
Apr 13, 2007 | 24.03 | 24.40 | 23.92 | 24.38 | 499,600 | +0.32(+1.33%) |
Apr 12, 2007 | 24.01 | 24.16 | 23.93 | 24.06 | 765,900 | -0.20(-0.82%) |
Apr 11, 2007 | 24.19 | 24.62 | 23.74 | 24.26 | 1,047,900 | +0.64(+2.71%) |
Apr 10, 2007 | 23.54 | 23.73 | 23.25 | 23.62 | 579,500 | +0.08(+0.34%) |
Apr 09, 2007 | 22.89 | 23.56 | 22.86 | 23.54 | 890,900 | +0.71(+3.11%) |
Apr 05, 2007 | 23.05 | 23.15 | 22.72 | 22.83 | 366,900 | -0.31(-1.34%) |
Apr 04, 2007 | 23.51 | 23.55 | 23.07 | 23.14 | 324,900 | -0.34(-1.45%) |
Apr 03, 2007 | 23.08 | 23.55 | 22.97 | 23.48 | 445,800 | +0.53(+2.31%) |