Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 23.58 | 24.03 | 23.54 | 23.62 | 1,008,174 | +0.24(+1.03%) |
Jun 28, 2007 | 23.71 | 24.26 | 23.20 | 23.38 | 1,255,975 | -0.33(-1.37%) |
Jun 27, 2007 | 23.02 | 23.71 | 22.86 | 23.71 | 1,022,524 | +0.55(+2.37%) |
Jun 26, 2007 | 23.83 | 23.77 | 22.99 | 23.16 | 1,650,249 | -0.67(-2.81%) |
Jun 25, 2007 | 23.77 | 24.10 | 23.43 | 23.83 | 2,748,200 | -0.14(-0.60%) |
Jun 22, 2007 | 23.74 | 23.97 | 23.40 | 23.97 | 2,823,799 | +0.34(+1.43%) |
Jun 21, 2007 | 23.27 | 23.67 | 22.86 | 23.63 | 1,129,800 | +0.54(+2.35%) |
Jun 20, 2007 | 24.02 | 24.07 | 23.06 | 23.09 | 1,076,950 | -0.83(-3.46%) |
Jun 19, 2007 | 23.37 | 24.09 | 23.30 | 23.92 | 1,490,824 | +0.10(+0.43%) |
Jun 18, 2007 | 23.68 | 23.83 | 23.54 | 23.82 | 826,174 | +0.14(+0.58%) |
Jun 15, 2007 | 23.74 | 23.91 | 23.32 | 23.68 | 1,699,249 | +0.41(+1.77%) |
Jun 14, 2007 | 22.60 | 23.31 | 22.57 | 23.27 | 1,148,700 | +0.75(+3.32%) |
Jun 13, 2007 | 22.17 | 22.57 | 22.08 | 22.52 | 1,611,049 | +0.44(+1.99%) |
Jun 12, 2007 | 22.03 | 22.39 | 21.87 | 22.08 | 1,123,500 | -0.01(-0.05%) |
Jun 11, 2007 | 21.80 | 22.41 | 21.61 | 22.09 | 777,699 | +0.22(+1.02%) |
Jun 08, 2007 | 21.63 | 22.02 | 21.42 | 21.87 | 1,135,575 | +0.15(+0.68%) |
Jun 07, 2007 | 21.94 | 22.20 | 21.56 | 21.72 | 1,482,424 | -0.36(-1.63%) |
Jun 06, 2007 | 22.43 | 22.51 | 21.95 | 22.08 | 1,406,649 | -0.52(-2.30%) |
Jun 05, 2007 | 22.74 | 22.74 | 22.37 | 22.60 | 1,873,199 | -0.27(-1.17%) |
Jun 04, 2007 | 22.43 | 22.89 | 22.39 | 22.87 | 877,099 | +0.38(+1.70%) |
Jun 01, 2007 | 22.43 | 22.71 | 22.37 | 22.49 | 1,463,699 | +0.24(+1.08%) |
May 31, 2007 | 22.23 | 22.57 | 22.03 | 22.25 | 1,464,067 | -0.05(-0.23%) |
May 30, 2007 | 21.48 | 22.30 | 21.38 | 22.30 | 1,812,824 | +0.74(+3.45%) |
May 29, 2007 | 21.25 | 21.63 | 21.22 | 21.55 | 1,135,225 | +0.26(+1.23%) |
May 25, 2007 | 21.09 | 21.34 | 20.91 | 21.29 | 689,027 | +0.43(+2.05%) |
May 24, 2007 | 21.40 | 21.59 | 20.62 | 20.86 | 1,545,783 | -0.65(-3.00%) |
May 23, 2007 | 21.46 | 21.73 | 21.31 | 21.51 | 939,373 | +0.30(+1.43%) |
May 22, 2007 | 21.57 | 21.65 | 21.17 | 21.21 | 1,259,125 | -0.36(-1.67%) |
May 21, 2007 | 21.39 | 21.82 | 21.33 | 21.57 | 1,161,825 | +0.18(+0.83%) |
May 18, 2007 | 21.13 | 21.39 | 21.06 | 21.39 | 836,324 | +0.25(+1.19%) |
May 17, 2007 | 20.66 | 21.23 | 20.45 | 21.14 | 996,449 | +0.47(+2.27%) |
May 16, 2007 | 20.90 | 20.90 | 20.26 | 20.67 | 865,651 | -0.13(-0.60%) |
May 15, 2007 | 20.68 | 21.05 | 20.50 | 20.79 | 1,276,100 | +0.16(+0.78%) |
May 14, 2007 | 20.74 | 20.95 | 20.51 | 20.63 | 816,740 | -0.22(-1.04%) |
May 11, 2007 | 20.29 | 20.92 | 20.25 | 20.85 | 679,000 | +0.62(+3.08%) |
May 10, 2007 | 20.67 | 20.81 | 20.19 | 20.23 | 958,389 | -0.51(-2.45%) |
May 09, 2007 | 20.60 | 20.79 | 20.34 | 20.74 | 1,091,650 | -0.01(-0.03%) |
May 08, 2007 | 20.77 | 20.79 | 20.22 | 20.74 | 1,298,675 | -0.06(-0.27%) |
May 07, 2007 | 20.57 | 20.88 | 20.54 | 20.80 | 1,013,424 | -0.15(-0.74%) |
May 04, 2007 | 21.34 | 21.34 | 20.77 | 20.95 | 1,410,324 | -0.26(-1.21%) |
May 03, 2007 | 20.86 | 21.27 | 20.30 | 21.21 | 2,121,525 | +0.40(+1.92%) |
May 02, 2007 | 19.77 | 21.30 | 19.55 | 20.81 | 3,062,818 | +1.23(+6.27%) |
May 01, 2007 | 19.34 | 19.66 | 19.07 | 19.58 | 832,660 | +0.19(+1.00%) |
Apr 30, 2007 | 19.86 | 20.06 | 19.35 | 19.39 | 1,099,689 | -0.53(-2.67%) |
Apr 27, 2007 | 19.81 | 20.12 | 19.69 | 19.92 | 783,282 | +0.02(+0.12%) |
Apr 26, 2007 | 19.79 | 20.03 | 19.53 | 19.90 | 1,502,310 | +0.02(+0.09%) |
Apr 25, 2007 | 19.60 | 20.01 | 19.56 | 19.88 | 1,789,724 | +0.47(+2.44%) |
Apr 24, 2007 | 19.49 | 19.53 | 19.19 | 19.41 | 1,056,475 | -0.01(-0.06%) |
Apr 23, 2007 | 19.23 | 19.50 | 19.23 | 19.42 | 823,374 | +0.21(+1.07%) |
Apr 20, 2007 | 19.22 | 19.35 | 19.07 | 19.21 | 1,028,642 | +0.35(+1.85%) |
Apr 19, 2007 | 19.02 | 19.11 | 18.86 | 18.86 | 1,130,675 | -0.41(-2.11%) |
Apr 18, 2007 | 19.43 | 19.43 | 19.12 | 19.27 | 1,061,695 | -0.29(-1.46%) |
Apr 17, 2007 | 19.86 | 19.86 | 19.43 | 19.55 | 1,502,549 | -0.31(-1.58%) |
Apr 16, 2007 | 19.51 | 19.87 | 19.43 | 19.87 | 1,588,824 | +0.40(+2.05%) |
Apr 13, 2007 | 19.35 | 19.49 | 19.13 | 19.47 | 4,043,024 | +0.20(+1.04%) |
Apr 12, 2007 | 18.75 | 19.31 | 18.66 | 19.27 | 1,320,908 | +0.61(+3.25%) |
Apr 11, 2007 | 18.90 | 18.90 | 18.55 | 18.66 | 1,065,750 | -0.23(-1.21%) |
Apr 10, 2007 | 18.70 | 19.05 | 18.70 | 18.89 | 1,022,685 | +0.14(+0.73%) |
Apr 09, 2007 | 18.35 | 18.94 | 18.35 | 18.75 | 1,679,957 | +0.37(+2.02%) |
Apr 05, 2007 | 18.29 | 18.44 | 18.20 | 18.38 | 2,041,549 | +0.08(+0.44%) |
Apr 04, 2007 | 18.35 | 18.35 | 18.09 | 18.30 | 1,153,950 | -0.06(-0.34%) |
Apr 03, 2007 | 18.50 | 18.53 | 18.14 | 18.37 | 1,414,524 | -0.19(-1.05%) |