Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.80 | 21.22 | 20.77 | 21.09 | 5,597,418 | +0.42(+2.01%) |
Jun 28, 2007 | 20.47 | 20.84 | 20.44 | 20.68 | 4,175,454 | +0.21(+1.03%) |
Jun 27, 2007 | 20.40 | 20.56 | 20.32 | 20.47 | 5,929,784 | -0.06(-0.32%) |
Jun 26, 2007 | 20.85 | 20.96 | 20.49 | 20.53 | 6,418,511 | -0.27(-1.30%) |
Jun 25, 2007 | 21.01 | 21.16 | 20.69 | 20.80 | 4,492,029 | -0.15(-0.72%) |
Jun 22, 2007 | 20.90 | 21.03 | 20.74 | 20.95 | 6,731,194 | -0.06(-0.31%) |
Jun 21, 2007 | 20.73 | 21.03 | 20.55 | 21.02 | 4,620,873 | +0.29(+1.38%) |
Jun 20, 2007 | 21.01 | 21.07 | 20.72 | 20.73 | 3,701,888 | -0.30(-1.41%) |
Jun 19, 2007 | 20.86 | 21.05 | 20.78 | 21.03 | 3,791,307 | +0.17(+0.80%) |
Jun 18, 2007 | 20.82 | 20.99 | 20.79 | 20.86 | 4,181,564 | +0.16(+0.76%) |
Jun 15, 2007 | 20.47 | 20.77 | 20.37 | 20.70 | 8,195,769 | +0.37(+1.81%) |
Jun 14, 2007 | 20.41 | 20.62 | 20.31 | 20.34 | 5,524,508 | -0.07(-0.34%) |
Jun 13, 2007 | 20.10 | 20.41 | 20.06 | 20.41 | 5,212,191 | +0.37(+1.86%) |
Jun 12, 2007 | 20.34 | 20.54 | 19.98 | 20.03 | 7,088,128 | -0.45(-2.19%) |
Jun 11, 2007 | 20.60 | 20.61 | 20.20 | 20.48 | 5,218,385 | -0.25(-1.20%) |
Jun 08, 2007 | 20.53 | 20.74 | 20.33 | 20.73 | 4,026,424 | +0.16(+0.76%) |
Jun 07, 2007 | 20.95 | 21.00 | 20.57 | 20.57 | 4,883,930 | -0.42(-2.01%) |
Jun 06, 2007 | 21.11 | 21.12 | 20.82 | 21.00 | 5,555,136 | -0.25(-1.17%) |
Jun 05, 2007 | 21.37 | 21.44 | 21.18 | 21.24 | 6,086,381 | -0.30(-1.38%) |
Jun 04, 2007 | 21.38 | 21.57 | 21.23 | 21.54 | 3,269,952 | +0.16(+0.76%) |
Jun 01, 2007 | 21.28 | 21.48 | 21.18 | 21.38 | 5,608,744 | +0.22(+1.05%) |
May 31, 2007 | 21.00 | 21.34 | 21.00 | 21.16 | 6,333,913 | +0.16(+0.77%) |
May 30, 2007 | 20.83 | 21.12 | 20.81 | 21.00 | 6,507,370 | +0.12(+0.57%) |
May 29, 2007 | 20.97 | 21.02 | 20.79 | 20.88 | 5,241,256 | -0.16(-0.77%) |
May 25, 2007 | 20.90 | 21.11 | 20.90 | 21.04 | 4,874,976 | +0.25(+1.20%) |
May 24, 2007 | 21.06 | 21.22 | 20.79 | 20.79 | 8,090,244 | -0.25(-1.21%) |
May 23, 2007 | 21.04 | 21.15 | 20.89 | 21.04 | 5,107,591 | +0.08(+0.39%) |
May 22, 2007 | 20.91 | 21.06 | 20.89 | 20.96 | 4,108,067 | -0.01(-0.03%) |
May 21, 2007 | 21.12 | 21.12 | 20.91 | 20.97 | 5,313,828 | -0.16(-0.77%) |
May 18, 2007 | 21.06 | 21.17 | 20.99 | 21.13 | 4,067,216 | +0.17(+0.82%) |
May 17, 2007 | 20.73 | 21.00 | 20.72 | 20.96 | 3,485,099 | +0.14(+0.65%) |
May 16, 2007 | 20.96 | 21.17 | 20.79 | 20.82 | 6,976,825 | -0.26(-1.23%) |
May 15, 2007 | 20.93 | 21.16 | 20.91 | 21.08 | 4,510,543 | +0.11(+0.54%) |
May 14, 2007 | 21.01 | 21.06 | 20.91 | 20.97 | 4,037,532 | -0.04(-0.18%) |
May 11, 2007 | 20.80 | 21.02 | 20.80 | 21.01 | 3,460,366 | +0.21(+0.99%) |
May 10, 2007 | 20.89 | 20.93 | 20.73 | 20.80 | 4,678,070 | -0.21(-1.00%) |
May 09, 2007 | 20.64 | 21.04 | 20.62 | 21.01 | 4,568,489 | +0.37(+1.78%) |
May 08, 2007 | 20.64 | 20.74 | 20.56 | 20.64 | 6,484,044 | -0.12(-0.57%) |
May 07, 2007 | 20.53 | 20.79 | 20.49 | 20.76 | 6,644,071 | +0.18(+0.89%) |
May 04, 2007 | 20.81 | 20.92 | 20.53 | 20.58 | 7,854,942 | -0.06(-0.29%) |
May 03, 2007 | 21.10 | 21.07 | 20.34 | 20.64 | 6,193,017 | -0.11(-0.52%) |
May 02, 2007 | 20.44 | 20.80 | 20.42 | 20.75 | 6,897,628 | +0.30(+1.48%) |
May 01, 2007 | 20.44 | 20.54 | 20.21 | 20.44 | 5,202,988 | +0.07(+0.34%) |
Apr 30, 2007 | 20.45 | 20.64 | 20.33 | 20.37 | 6,750,237 | +0.02(+0.11%) |
Apr 27, 2007 | 20.55 | 20.62 | 20.22 | 20.35 | 4,350,589 | -0.29(-1.39%) |
Apr 26, 2007 | 20.36 | 20.71 | 20.20 | 20.64 | 6,360,093 | +0.22(+1.06%) |
Apr 25, 2007 | 20.09 | 20.44 | 20.05 | 20.42 | 4,446,887 | +0.49(+2.47%) |
Apr 24, 2007 | 20.09 | 20.20 | 19.88 | 19.93 | 5,233,481 | -0.14(-0.70%) |
Apr 23, 2007 | 20.12 | 20.23 | 20.06 | 20.07 | 4,349,263 | -0.02(-0.11%) |
Apr 20, 2007 | 19.99 | 20.14 | 19.87 | 20.09 | 6,365,469 | +0.30(+1.53%) |
Apr 19, 2007 | 19.48 | 19.92 | 19.48 | 19.79 | 5,622,668 | -0.09(-0.46%) |
Apr 18, 2007 | 19.93 | 20.03 | 19.86 | 19.88 | 6,306,527 | -0.18(-0.89%) |
Apr 17, 2007 | 20.01 | 20.06 | 19.82 | 20.06 | 7,103,329 | +0.05(+0.24%) |
Apr 16, 2007 | 19.99 | 20.12 | 19.97 | 20.01 | 5,790,728 | +0.07(+0.35%) |
Apr 13, 2007 | 20.26 | 20.26 | 19.83 | 19.94 | 6,347,332 | +0.02(+0.08%) |
Apr 12, 2007 | 20.08 | 20.08 | 19.85 | 19.93 | 7,610,161 | -0.14(-0.70%) |
Apr 11, 2007 | 20.19 | 20.27 | 19.94 | 20.07 | 6,057,875 | -0.16(-0.80%) |
Apr 10, 2007 | 20.02 | 20.36 | 20.01 | 20.23 | 5,090,189 | +0.21(+1.05%) |
Apr 09, 2007 | 19.88 | 20.13 | 19.79 | 20.02 | 4,550,346 | +0.15(+0.73%) |
Apr 05, 2007 | 19.81 | 19.92 | 19.71 | 19.87 | 4,445,795 | +0.11(+0.57%) |
Apr 04, 2007 | 20.03 | 20.12 | 19.74 | 19.76 | 8,495,312 | -0.51(-2.51%) |
Apr 03, 2007 | 19.83 | 20.36 | 19.83 | 20.27 | 6,242,447 | +0.48(+2.40%) |