Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.31 | 21.54 | 20.93 | 21.11 | 372,767 | -0.16(-0.77%) |
Jun 28, 2007 | 21.11 | 21.38 | 21.04 | 21.28 | 437,515 | +0.16(+0.77%) |
Jun 27, 2007 | 20.59 | 21.11 | 20.36 | 21.11 | 502,879 | +0.40(+1.93%) |
Jun 26, 2007 | 21.12 | 21.20 | 20.57 | 20.71 | 456,436 | -0.26(-1.24%) |
Jun 25, 2007 | 21.15 | 21.20 | 20.80 | 20.97 | 627,216 | -0.18(-0.85%) |
Jun 22, 2007 | 21.32 | 21.45 | 21.15 | 21.15 | 948,749 | -0.25(-1.18%) |
Jun 21, 2007 | 21.71 | 21.71 | 21.26 | 21.41 | 680,047 | -0.17(-0.79%) |
Jun 20, 2007 | 21.85 | 22.02 | 21.57 | 21.58 | 300,031 | -0.25(-1.16%) |
Jun 19, 2007 | 21.61 | 21.89 | 21.46 | 21.83 | 352,003 | +0.10(+0.45%) |
Jun 18, 2007 | 21.83 | 21.89 | 21.61 | 21.73 | 213,044 | -0.09(-0.41%) |
Jun 15, 2007 | 22.59 | 22.71 | 21.71 | 21.82 | 760,031 | +0.43(+2.02%) |
Jun 14, 2007 | 21.17 | 21.59 | 21.17 | 21.39 | 419,700 | +0.20(+0.92%) |
Jun 13, 2007 | 21.13 | 21.25 | 20.87 | 21.19 | 696,020 | +0.15(+0.73%) |
Jun 12, 2007 | 21.29 | 21.37 | 20.97 | 21.04 | 459,017 | -0.34(-1.60%) |
Jun 11, 2007 | 21.59 | 21.59 | 21.25 | 21.38 | 220,416 | -0.32(-1.46%) |
Jun 08, 2007 | 21.37 | 21.79 | 21.29 | 21.70 | 182,451 | +0.33(+1.52%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.19 | 21.37 | 273,247 | -0.45(-2.05%) |
Jun 06, 2007 | 21.85 | 21.96 | 21.72 | 21.82 | 352,617 | -0.20(-0.92%) |
Jun 05, 2007 | 22.26 | 22.26 | 21.85 | 22.02 | 386,281 | -0.39(-1.74%) |
Jun 04, 2007 | 22.37 | 22.63 | 22.11 | 22.42 | 450,908 | -0.07(-0.29%) |
Jun 01, 2007 | 22.08 | 23.60 | 21.93 | 22.48 | 1,121,618 | +0.41(+1.84%) |
May 31, 2007 | 21.73 | 22.28 | 21.73 | 22.07 | 747,131 | +0.41(+1.88%) |
May 30, 2007 | 20.99 | 21.67 | 20.93 | 21.67 | 611,490 | +0.58(+2.74%) |
May 29, 2007 | 21.12 | 21.26 | 20.91 | 21.09 | 420,315 | +0.09(+0.43%) |
May 25, 2007 | 21.01 | 21.12 | 20.79 | 21.00 | 462,088 | +0.04(+0.19%) |
May 24, 2007 | 21.41 | 21.70 | 20.89 | 20.96 | 484,326 | -0.42(-1.98%) |
May 23, 2007 | 21.37 | 21.67 | 21.28 | 21.38 | 659,652 | +0.13(+0.61%) |
May 22, 2007 | 21.02 | 21.35 | 21.02 | 21.25 | 348,317 | +0.15(+0.69%) |
May 21, 2007 | 20.89 | 21.25 | 20.81 | 21.10 | 413,434 | +0.15(+0.74%) |
May 18, 2007 | 20.71 | 21.22 | 20.64 | 20.95 | 544,652 | +0.24(+1.18%) |
May 17, 2007 | 20.47 | 20.89 | 20.38 | 20.71 | 646,874 | +0.15(+0.75%) |
May 16, 2007 | 20.47 | 20.78 | 20.45 | 20.55 | 661,004 | +0.16(+0.80%) |
May 15, 2007 | 20.31 | 20.67 | 20.04 | 20.39 | 738,407 | -0.02(-0.08%) |
May 14, 2007 | 20.47 | 20.47 | 20.27 | 20.40 | 898,130 | -0.11(-0.56%) |
May 11, 2007 | 20.35 | 20.57 | 20.27 | 20.52 | 790,010 | +0.26(+1.29%) |
May 10, 2007 | 20.59 | 20.65 | 20.09 | 20.26 | 1,673,397 | -0.51(-2.47%) |
May 09, 2007 | 20.71 | 20.93 | 20.64 | 20.77 | 903,536 | +0.07(+0.31%) |
May 08, 2007 | 20.92 | 20.93 | 20.67 | 20.71 | 831,100 | -0.36(-1.70%) |
May 07, 2007 | 20.96 | 21.10 | 20.85 | 21.06 | 447,099 | +0.11(+0.50%) |
May 04, 2007 | 20.97 | 21.24 | 20.91 | 20.96 | 607,558 | -0.01(-0.04%) |
May 03, 2007 | 20.71 | 21.20 | 20.81 | 20.97 | 1,200,496 | -0.37(-1.75%) |
May 02, 2007 | 21.10 | 21.64 | 21.00 | 21.34 | 843,578 | +0.20(+0.92%) |
May 01, 2007 | 21.31 | 21.31 | 20.76 | 21.15 | 1,054,719 | -0.18(-0.84%) |
Apr 30, 2007 | 22.02 | 22.18 | 21.30 | 21.32 | 690,491 | -0.60(-2.75%) |
Apr 27, 2007 | 22.28 | 22.28 | 21.59 | 21.93 | 1,591,078 | -0.54(-2.39%) |
Apr 26, 2007 | 22.22 | 22.77 | 21.22 | 22.46 | 1,543,776 | -0.11(-0.47%) |
Apr 25, 2007 | 22.14 | 23.46 | 21.87 | 22.57 | 2,399,150 | +1.43(+6.78%) |
Apr 24, 2007 | 20.62 | 21.38 | 20.28 | 21.14 | 2,649,054 | +0.58(+2.81%) |
Apr 23, 2007 | 20.87 | 20.91 | 20.50 | 20.56 | 728,087 | -0.30(-1.44%) |
Apr 20, 2007 | 20.80 | 21.41 | 20.71 | 20.86 | 722,190 | +0.18(+0.87%) |
Apr 19, 2007 | 20.70 | 20.90 | 20.36 | 20.68 | 512,585 | -0.24(-1.13%) |
Apr 18, 2007 | 20.39 | 21.14 | 20.39 | 20.92 | 629,674 | +0.42(+2.07%) |
Apr 17, 2007 | 20.84 | 20.88 | 20.34 | 20.49 | 1,014,973 | -0.34(-1.64%) |
Apr 16, 2007 | 22.50 | 22.50 | 20.75 | 20.84 | 2,256,628 | +0.02(+0.08%) |
Apr 13, 2007 | 20.61 | 20.87 | 20.36 | 20.82 | 649,823 | +0.14(+0.67%) |
Apr 12, 2007 | 20.51 | 20.75 | 20.27 | 20.68 | 442,553 | +0.14(+0.67%) |
Apr 11, 2007 | 20.55 | 20.63 | 20.40 | 20.54 | 474,129 | +0.03(+0.16%) |
Apr 10, 2007 | 20.46 | 20.71 | 20.45 | 20.51 | 291,431 | +0.05(+0.24%) |
Apr 09, 2007 | 20.66 | 20.73 | 20.32 | 20.46 | 606,698 | -0.20(-0.98%) |
Apr 05, 2007 | 20.84 | 20.85 | 20.63 | 20.67 | 271,773 | -0.15(-0.70%) |
Apr 04, 2007 | 20.78 | 20.94 | 20.57 | 20.81 | 313,792 | -0.02(-0.08%) |
Apr 03, 2007 | 20.59 | 20.99 | 20.54 | 20.83 | 953,541 | +0.21(+1.03%) |