Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.90 | 20.96 | 20.62 | 20.76 | 1,729,567 | -0.07(-0.35%) |
Jun 28, 2007 | 20.77 | 20.94 | 20.77 | 20.83 | 2,098,870 | +0.07(+0.35%) |
Jun 27, 2007 | 20.50 | 20.81 | 20.45 | 20.76 | 5,031,585 | +0.20(+0.99%) |
Jun 26, 2007 | 20.75 | 20.75 | 20.50 | 20.55 | 2,568,954 | -0.07(-0.35%) |
Jun 25, 2007 | 20.71 | 20.85 | 20.52 | 20.63 | 1,802,648 | -0.07(-0.35%) |
Jun 22, 2007 | 20.72 | 20.91 | 20.62 | 20.70 | 2,339,615 | -0.24(-1.12%) |
Jun 21, 2007 | 20.70 | 20.94 | 20.66 | 20.94 | 1,939,790 | +0.11(+0.51%) |
Jun 20, 2007 | 21.04 | 21.04 | 20.72 | 20.83 | 1,371,209 | -0.12(-0.58%) |
Jun 19, 2007 | 20.84 | 20.99 | 20.83 | 20.95 | 1,613,557 | -0.01(-0.04%) |
Jun 18, 2007 | 21.03 | 21.03 | 20.85 | 20.96 | 811,650 | +0.06(+0.27%) |
Jun 15, 2007 | 20.90 | 20.98 | 20.86 | 20.90 | 1,070,278 | +0.11(+0.51%) |
Jun 14, 2007 | 20.59 | 20.81 | 20.59 | 20.80 | 1,047,831 | +0.19(+0.94%) |
Jun 13, 2007 | 20.43 | 20.60 | 20.35 | 20.60 | 1,916,091 | +0.26(+1.28%) |
Jun 12, 2007 | 20.44 | 20.59 | 20.33 | 20.34 | 1,771,053 | -0.18(-0.87%) |
Jun 11, 2007 | 20.53 | 20.65 | 20.51 | 20.52 | 1,319,286 | -0.02(-0.12%) |
Jun 08, 2007 | 20.23 | 20.62 | 20.23 | 20.55 | 2,067,914 | +0.28(+1.40%) |
Jun 07, 2007 | 20.52 | 20.64 | 20.21 | 20.26 | 3,050,941 | -0.29(-1.42%) |
Jun 06, 2007 | 20.71 | 20.73 | 20.55 | 20.55 | 2,527,080 | -0.24(-1.17%) |
Jun 05, 2007 | 20.77 | 20.83 | 20.67 | 20.80 | 1,697,178 | -0.07(-0.35%) |
Jun 04, 2007 | 20.73 | 20.88 | 20.72 | 20.87 | 1,748,278 | +0.07(+0.35%) |
Jun 01, 2007 | 20.89 | 20.94 | 20.75 | 20.80 | 2,550,390 | +0.00(+0.00%) |
May 31, 2007 | 20.78 | 20.84 | 20.72 | 20.80 | 2,677,278 | +0.10(+0.47%) |
May 30, 2007 | 20.33 | 20.72 | 20.33 | 20.70 | 2,778,432 | +0.15(+0.75%) |
May 29, 2007 | 20.41 | 20.59 | 20.39 | 20.55 | 2,923,964 | +0.12(+0.60%) |
May 25, 2007 | 20.29 | 20.44 | 20.25 | 20.42 | 2,433,101 | +0.17(+0.84%) |
May 24, 2007 | 20.46 | 20.59 | 20.18 | 20.25 | 5,963,407 | -0.26(-1.27%) |
May 23, 2007 | 20.64 | 20.69 | 20.50 | 20.51 | 4,765,743 | -0.07(-0.35%) |
May 22, 2007 | 20.39 | 20.72 | 20.39 | 20.59 | 2,386,174 | -0.02(-0.12%) |
May 21, 2007 | 20.57 | 20.72 | 20.51 | 20.61 | 3,512,072 | +0.09(+0.43%) |
May 18, 2007 | 20.49 | 20.53 | 20.37 | 20.52 | 1,742,933 | +0.11(+0.52%) |
May 17, 2007 | 20.47 | 20.51 | 20.37 | 20.42 | 629,488 | -0.06(-0.28%) |
May 16, 2007 | 20.33 | 20.47 | 20.24 | 20.47 | 729,264 | +0.18(+0.88%) |
May 15, 2007 | 20.35 | 20.48 | 20.25 | 20.29 | 4,232,890 | -0.03(-0.16%) |
May 14, 2007 | 20.48 | 20.48 | 20.25 | 20.33 | 868,260 | -0.10(-0.48%) |
May 11, 2007 | 20.16 | 20.42 | 20.16 | 20.42 | 3,130,421 | +0.22(+1.08%) |
May 10, 2007 | 20.30 | 20.40 | 20.13 | 20.21 | 2,939,257 | -0.11(-0.52%) |
May 09, 2007 | 20.33 | 20.42 | 20.19 | 20.31 | 6,937,200 | -0.02(-0.12%) |
May 08, 2007 | 20.19 | 20.34 | 20.17 | 20.34 | 2,377,355 | +0.08(+0.40%) |
May 07, 2007 | 20.23 | 20.30 | 20.21 | 20.25 | 783,477 | -0.02(-0.12%) |
May 04, 2007 | 20.27 | 20.29 | 20.16 | 20.28 | 3,637,935 | +0.08(+0.40%) |
May 03, 2007 | 20.11 | 20.21 | 20.03 | 20.20 | 1,317,825 | +0.19(+0.97%) |
May 02, 2007 | 19.93 | 20.09 | 19.91 | 20.00 | 1,640,312 | +0.11(+0.53%) |
May 01, 2007 | 19.86 | 19.90 | 19.74 | 19.90 | 3,823,348 | +0.10(+0.49%) |
Apr 30, 2007 | 19.94 | 20.04 | 19.80 | 19.80 | 1,141,694 | -0.15(-0.77%) |
Apr 27, 2007 | 19.87 | 20.03 | 19.87 | 19.95 | 1,115,980 | -0.02(-0.08%) |
Apr 26, 2007 | 19.84 | 20.00 | 19.79 | 19.97 | 886,930 | +0.11(+0.57%) |
Apr 25, 2007 | 19.73 | 19.88 | 19.69 | 19.86 | 2,113,141 | +0.15(+0.74%) |
Apr 24, 2007 | 19.76 | 19.78 | 19.58 | 19.71 | 3,498,329 | +0.11(+0.54%) |
Apr 23, 2007 | 19.62 | 19.68 | 19.55 | 19.61 | 1,981,704 | -0.04(-0.21%) |
Apr 20, 2007 | 19.67 | 19.73 | 19.57 | 19.65 | 1,216,770 | +0.11(+0.58%) |
Apr 19, 2007 | 19.37 | 19.58 | 19.35 | 19.53 | 2,194,719 | +0.01(+0.04%) |
Apr 18, 2007 | 19.38 | 19.58 | 19.38 | 19.52 | 1,315,206 | -0.05(-0.25%) |
Apr 17, 2007 | 19.49 | 19.57 | 19.44 | 19.57 | 1,693,153 | +0.04(+0.21%) |
Apr 16, 2007 | 19.39 | 19.53 | 19.38 | 19.53 | 1,630,005 | +0.16(+0.84%) |
Apr 13, 2007 | 19.23 | 19.37 | 19.13 | 19.37 | 1,372,910 | +0.02(+0.08%) |
Apr 12, 2007 | 19.18 | 19.35 | 19.09 | 19.35 | 950,617 | +0.20(+1.06%) |
Apr 11, 2007 | 19.38 | 19.38 | 19.13 | 19.15 | 2,585,099 | -0.18(-0.92%) |
Apr 10, 2007 | 19.33 | 19.38 | 19.27 | 19.33 | 2,395,267 | -0.02(-0.08%) |
Apr 09, 2007 | 19.35 | 19.41 | 19.30 | 19.35 | 946,865 | +0.00(+0.00%) |
Apr 05, 2007 | 19.30 | 19.35 | 19.07 | 19.35 | 813,623 | +0.07(+0.38%) |
Apr 04, 2007 | 19.14 | 19.27 | 19.14 | 19.27 | 2,825,545 | +0.11(+0.59%) |
Apr 03, 2007 | 19.05 | 19.24 | 18.97 | 19.16 | 2,455,360 | +0.15(+0.81%) |