Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.02 | 21.45 | 20.99 | 21.32 | 5,538,273 | +0.42(+2.01%) |
Jun 28, 2007 | 20.69 | 21.06 | 20.66 | 20.90 | 4,131,335 | +0.21(+1.03%) |
Jun 27, 2007 | 20.61 | 20.78 | 20.54 | 20.69 | 5,867,128 | -0.07(-0.32%) |
Jun 26, 2007 | 21.07 | 21.19 | 20.71 | 20.75 | 6,350,690 | -0.27(-1.30%) |
Jun 25, 2007 | 21.24 | 21.39 | 20.91 | 21.02 | 4,444,565 | -0.15(-0.72%) |
Jun 22, 2007 | 21.13 | 21.26 | 20.96 | 21.18 | 6,660,070 | -0.07(-0.31%) |
Jun 21, 2007 | 20.95 | 21.25 | 20.77 | 21.24 | 4,572,047 | +0.29(+1.38%) |
Jun 20, 2007 | 21.23 | 21.30 | 20.94 | 20.95 | 3,662,772 | -0.30(-1.41%) |
Jun 19, 2007 | 21.08 | 21.27 | 21.00 | 21.25 | 3,751,246 | +0.17(+0.80%) |
Jun 18, 2007 | 21.04 | 21.21 | 21.01 | 21.08 | 4,137,380 | +0.16(+0.76%) |
Jun 15, 2007 | 20.69 | 20.99 | 20.59 | 20.93 | 8,109,169 | +0.37(+1.81%) |
Jun 14, 2007 | 20.63 | 20.84 | 20.53 | 20.55 | 5,466,133 | -0.07(-0.34%) |
Jun 13, 2007 | 20.31 | 20.63 | 20.28 | 20.63 | 5,157,117 | +0.38(+1.86%) |
Jun 12, 2007 | 20.56 | 20.76 | 20.19 | 20.25 | 7,013,232 | -0.45(-2.19%) |
Jun 11, 2007 | 20.82 | 20.83 | 20.41 | 20.70 | 5,163,246 | -0.25(-1.20%) |
Jun 08, 2007 | 20.75 | 20.96 | 20.55 | 20.95 | 3,983,879 | +0.16(+0.76%) |
Jun 07, 2007 | 21.18 | 21.22 | 20.79 | 20.79 | 4,832,325 | -0.43(-2.01%) |
Jun 06, 2007 | 21.33 | 21.35 | 21.05 | 21.22 | 5,496,438 | -0.25(-1.17%) |
Jun 05, 2007 | 21.60 | 21.67 | 21.41 | 21.47 | 6,022,070 | -0.30(-1.38%) |
Jun 04, 2007 | 21.61 | 21.80 | 21.45 | 21.77 | 3,235,401 | +0.16(+0.76%) |
Jun 01, 2007 | 21.51 | 21.71 | 21.41 | 21.61 | 5,549,480 | +0.22(+1.05%) |
May 31, 2007 | 21.22 | 21.56 | 21.23 | 21.38 | 6,266,987 | +0.16(+0.77%) |
May 30, 2007 | 21.05 | 21.35 | 21.03 | 21.22 | 6,438,611 | +0.12(+0.57%) |
May 29, 2007 | 21.20 | 21.25 | 21.01 | 21.10 | 5,185,875 | -0.16(-0.77%) |
May 25, 2007 | 21.13 | 21.34 | 21.13 | 21.26 | 4,823,465 | +0.25(+1.19%) |
May 24, 2007 | 21.29 | 21.45 | 21.01 | 21.01 | 8,004,759 | -0.26(-1.21%) |
May 23, 2007 | 21.27 | 21.37 | 21.12 | 21.27 | 5,053,622 | +0.08(+0.39%) |
May 22, 2007 | 21.13 | 21.29 | 21.12 | 21.19 | 4,064,659 | -0.01(-0.03%) |
May 21, 2007 | 21.35 | 21.35 | 21.13 | 21.19 | 5,257,680 | -0.16(-0.77%) |
May 18, 2007 | 21.29 | 21.40 | 21.21 | 21.36 | 4,024,240 | +0.17(+0.82%) |
May 17, 2007 | 20.95 | 21.22 | 20.94 | 21.18 | 3,448,274 | +0.14(+0.65%) |
May 16, 2007 | 21.18 | 21.40 | 21.01 | 21.05 | 6,903,105 | -0.26(-1.23%) |
May 15, 2007 | 21.15 | 21.39 | 21.13 | 21.31 | 4,462,882 | +0.11(+0.54%) |
May 14, 2007 | 21.23 | 21.29 | 21.13 | 21.19 | 3,994,869 | -0.04(-0.18%) |
May 11, 2007 | 21.02 | 21.24 | 21.02 | 21.23 | 3,423,802 | +0.21(+0.99%) |
May 10, 2007 | 21.11 | 21.15 | 20.95 | 21.02 | 4,628,639 | -0.21(-1.00%) |
May 09, 2007 | 20.87 | 21.27 | 20.84 | 21.24 | 4,520,216 | +0.37(+1.78%) |
May 08, 2007 | 20.86 | 20.96 | 20.78 | 20.87 | 6,415,531 | -0.12(-0.57%) |
May 07, 2007 | 20.75 | 21.01 | 20.71 | 20.99 | 6,573,867 | +0.19(+0.89%) |
May 04, 2007 | 21.03 | 21.14 | 20.75 | 20.80 | 7,771,944 | -0.06(-0.29%) |
May 03, 2007 | 21.32 | 21.30 | 20.56 | 20.86 | 6,127,579 | -0.11(-0.52%) |
May 02, 2007 | 20.66 | 21.02 | 20.64 | 20.97 | 6,824,744 | +0.31(+1.48%) |
May 01, 2007 | 20.66 | 20.76 | 20.43 | 20.66 | 5,148,011 | +0.07(+0.34%) |
Apr 30, 2007 | 20.67 | 20.87 | 20.54 | 20.59 | 6,678,911 | +0.02(+0.11%) |
Apr 27, 2007 | 20.77 | 20.84 | 20.44 | 20.57 | 4,304,619 | -0.29(-1.39%) |
Apr 26, 2007 | 20.58 | 20.94 | 20.42 | 20.86 | 6,292,889 | +0.22(+1.06%) |
Apr 25, 2007 | 20.31 | 20.66 | 20.26 | 20.64 | 4,399,899 | +0.50(+2.47%) |
Apr 24, 2007 | 20.31 | 20.41 | 20.09 | 20.14 | 5,178,182 | -0.14(-0.70%) |
Apr 23, 2007 | 20.34 | 20.45 | 20.27 | 20.29 | 4,303,307 | -0.02(-0.11%) |
Apr 20, 2007 | 20.20 | 20.35 | 20.08 | 20.31 | 6,298,209 | +0.31(+1.53%) |
Apr 19, 2007 | 19.69 | 20.13 | 19.69 | 20.00 | 5,563,256 | -0.09(-0.46%) |
Apr 18, 2007 | 20.14 | 20.25 | 20.07 | 20.10 | 6,239,889 | -0.18(-0.89%) |
Apr 17, 2007 | 20.23 | 20.28 | 20.04 | 20.28 | 7,028,272 | +0.05(+0.24%) |
Apr 16, 2007 | 20.20 | 20.33 | 20.18 | 20.23 | 5,729,541 | +0.07(+0.35%) |
Apr 13, 2007 | 20.47 | 20.47 | 20.05 | 20.16 | 6,280,263 | +0.02(+0.08%) |
Apr 12, 2007 | 20.29 | 20.30 | 20.06 | 20.14 | 7,529,749 | -0.14(-0.70%) |
Apr 11, 2007 | 20.41 | 20.48 | 20.16 | 20.28 | 5,993,865 | -0.16(-0.80%) |
Apr 10, 2007 | 20.23 | 20.58 | 20.22 | 20.44 | 5,036,404 | +0.21(+1.05%) |
Apr 09, 2007 | 20.10 | 20.34 | 20.00 | 20.23 | 4,502,265 | +0.15(+0.73%) |
Apr 05, 2007 | 20.02 | 20.13 | 19.92 | 20.08 | 4,398,818 | +0.11(+0.57%) |
Apr 04, 2007 | 20.24 | 20.33 | 19.95 | 19.97 | 8,405,547 | -0.51(-2.51%) |
Apr 03, 2007 | 20.05 | 20.58 | 20.05 | 20.48 | 6,176,487 | +0.48(+2.40%) |