Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.83 | 22.11 | 21.57 | 21.76 | 1,792,881 | +0.07(+0.31%) |
Jun 28, 2007 | 21.79 | 22.09 | 21.68 | 21.69 | 1,935,649 | -0.10(-0.48%) |
Jun 27, 2007 | 21.58 | 22.01 | 21.48 | 21.79 | 2,614,386 | +0.12(+0.56%) |
Jun 26, 2007 | 21.70 | 21.92 | 21.59 | 21.67 | 1,640,228 | +0.00(+0.00%) |
Jun 25, 2007 | 21.89 | 22.09 | 21.48 | 21.67 | 2,697,379 | -0.35(-1.61%) |
Jun 22, 2007 | 21.91 | 22.26 | 21.89 | 22.03 | 2,080,552 | -0.24(-1.07%) |
Jun 21, 2007 | 22.32 | 22.42 | 21.89 | 22.26 | 2,986,805 | +0.23(+1.05%) |
Jun 20, 2007 | 22.75 | 22.75 | 22.03 | 22.03 | 1,255,459 | -0.67(-2.96%) |
Jun 19, 2007 | 22.36 | 22.70 | 22.19 | 22.70 | 1,483,828 | +0.14(+0.62%) |
Jun 18, 2007 | 23.08 | 23.19 | 22.46 | 22.56 | 1,356,446 | -0.35(-1.54%) |
Jun 15, 2007 | 23.00 | 23.17 | 22.86 | 22.92 | 1,162,832 | +0.12(+0.54%) |
Jun 14, 2007 | 23.10 | 23.18 | 22.65 | 22.79 | 1,028,237 | -0.41(-1.76%) |
Jun 13, 2007 | 22.91 | 23.26 | 22.75 | 23.20 | 1,474,484 | +0.49(+2.15%) |
Jun 12, 2007 | 22.90 | 23.03 | 22.59 | 22.72 | 1,913,189 | -0.25(-1.09%) |
Jun 11, 2007 | 23.18 | 23.18 | 22.90 | 22.97 | 1,301,198 | -0.36(-1.54%) |
Jun 08, 2007 | 23.14 | 23.34 | 22.90 | 23.33 | 2,686,500 | +0.23(+1.00%) |
Jun 07, 2007 | 24.16 | 23.74 | 23.09 | 23.09 | 2,158,701 | -0.65(-2.72%) |
Jun 06, 2007 | 23.48 | 24.02 | 23.73 | 23.74 | 2,129,263 | -0.29(-1.19%) |
Jun 05, 2007 | 24.32 | 24.44 | 23.97 | 24.03 | 2,039,260 | -0.40(-1.62%) |
Jun 04, 2007 | 24.25 | 24.53 | 24.25 | 24.42 | 1,467,106 | +0.11(+0.45%) |
Jun 01, 2007 | 24.46 | 24.59 | 24.19 | 24.31 | 1,298,903 | -0.16(-0.65%) |
May 31, 2007 | 24.77 | 24.86 | 24.37 | 24.47 | 1,914,501 | -0.23(-0.91%) |
May 30, 2007 | 24.33 | 24.74 | 24.30 | 24.70 | 2,217,260 | +0.37(+1.53%) |
May 29, 2007 | 24.05 | 24.78 | 24.05 | 24.33 | 1,611,105 | +0.60(+2.55%) |
May 25, 2007 | 24.16 | 24.18 | 23.54 | 23.72 | 1,674,321 | -0.02(-0.10%) |
May 24, 2007 | 24.17 | 24.23 | 23.49 | 23.75 | 2,085,491 | -0.52(-2.16%) |
May 23, 2007 | 24.15 | 24.82 | 24.22 | 24.27 | 2,683,711 | +0.09(+0.38%) |
May 22, 2007 | 23.80 | 24.44 | 23.64 | 24.18 | 3,576,369 | +0.66(+2.83%) |
May 21, 2007 | 23.58 | 23.78 | 23.44 | 23.51 | 2,161,560 | -0.06(-0.26%) |
May 18, 2007 | 23.92 | 24.01 | 23.40 | 23.58 | 1,874,409 | -0.36(-1.50%) |
May 17, 2007 | 24.47 | 24.59 | 23.87 | 23.94 | 2,065,385 | -0.71(-2.90%) |
May 16, 2007 | 25.00 | 25.08 | 24.47 | 24.65 | 1,158,406 | -0.29(-1.15%) |
May 15, 2007 | 25.62 | 25.63 | 24.88 | 24.94 | 951,997 | -0.41(-1.61%) |
May 14, 2007 | 25.58 | 25.70 | 25.30 | 25.34 | 612,155 | -0.33(-1.28%) |
May 11, 2007 | 25.57 | 26.05 | 25.62 | 25.67 | 571,661 | +0.10(+0.41%) |
May 10, 2007 | 25.98 | 26.08 | 25.57 | 25.57 | 1,506,780 | -0.63(-2.40%) |
May 09, 2007 | 26.00 | 26.28 | 25.99 | 26.20 | 1,331,527 | +0.08(+0.30%) |
May 08, 2007 | 26.05 | 26.27 | 26.02 | 26.12 | 641,828 | -0.16(-0.60%) |
May 07, 2007 | 26.63 | 26.64 | 25.55 | 26.28 | 1,698,099 | +0.18(+0.70%) |
May 04, 2007 | 26.44 | 26.45 | 26.09 | 26.09 | 1,024,630 | -0.20(-0.77%) |
May 03, 2007 | 26.69 | 26.78 | 26.28 | 26.30 | 632,319 | +0.01(+0.02%) |
May 02, 2007 | 26.19 | 26.52 | 26.11 | 26.29 | 1,228,080 | +0.05(+0.21%) |
May 01, 2007 | 26.39 | 26.52 | 26.01 | 26.24 | 863,312 | -0.06(-0.23%) |
Apr 30, 2007 | 26.90 | 26.94 | 26.30 | 26.30 | 1,902,861 | -0.49(-1.84%) |
Apr 27, 2007 | 26.78 | 26.97 | 26.72 | 26.79 | 556,415 | -0.05(-0.20%) |
Apr 26, 2007 | 26.74 | 27.06 | 26.72 | 26.84 | 707,014 | -0.09(-0.34%) |
Apr 25, 2007 | 27.34 | 27.39 | 26.77 | 26.94 | 839,377 | -0.22(-0.81%) |
Apr 24, 2007 | 27.33 | 27.33 | 26.92 | 27.16 | 738,061 | -0.09(-0.31%) |
Apr 23, 2007 | 26.59 | 27.28 | 26.59 | 27.24 | 837,409 | +0.59(+2.20%) |
Apr 20, 2007 | 26.72 | 26.77 | 26.49 | 26.66 | 593,138 | +0.17(+0.64%) |
Apr 19, 2007 | 27.69 | 27.69 | 26.44 | 26.49 | 568,227 | -0.17(-0.64%) |
Apr 18, 2007 | 26.81 | 26.91 | 26.66 | 26.66 | 629,303 | -0.24(-0.91%) |
Apr 17, 2007 | 26.61 | 27.00 | 26.57 | 26.90 | 875,280 | +0.28(+1.05%) |
Apr 16, 2007 | 26.70 | 26.70 | 26.45 | 26.62 | 610,679 | -0.05(-0.18%) |
Apr 13, 2007 | 26.21 | 26.67 | 26.16 | 26.67 | 814,290 | +0.38(+1.46%) |
Apr 12, 2007 | 25.94 | 26.50 | 25.94 | 26.28 | 844,123 | -0.20(-0.74%) |
Apr 11, 2007 | 26.53 | 26.81 | 26.38 | 26.48 | 1,017,908 | -0.30(-1.12%) |
Apr 10, 2007 | 26.72 | 26.93 | 26.60 | 26.78 | 959,832 | +0.01(+0.02%) |
Apr 09, 2007 | 26.66 | 26.83 | 26.57 | 26.77 | 587,891 | +0.11(+0.41%) |
Apr 05, 2007 | 26.58 | 26.83 | 26.55 | 26.66 | 474,608 | -0.05(-0.18%) |
Apr 04, 2007 | 26.70 | 26.72 | 26.47 | 26.71 | 1,168,898 | +0.01(+0.05%) |
Apr 03, 2007 | 26.59 | 26.80 | 26.50 | 26.70 | 914,462 | +0.15(+0.57%) |