Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.42 | 21.59 | 21.25 | 21.30 | 1,035,959 | -0.07(-0.35%) |
Jun 28, 2007 | 21.23 | 21.41 | 21.09 | 21.38 | 869,492 | +0.23(+1.10%) |
Jun 27, 2007 | 20.75 | 21.14 | 20.68 | 21.14 | 562,432 | +0.28(+1.35%) |
Jun 26, 2007 | 20.73 | 20.95 | 20.57 | 20.86 | 868,236 | +0.17(+0.84%) |
Jun 25, 2007 | 20.79 | 21.05 | 20.53 | 20.69 | 596,039 | -0.17(-0.79%) |
Jun 22, 2007 | 21.09 | 21.15 | 20.68 | 20.85 | 1,156,212 | -0.32(-1.52%) |
Jun 21, 2007 | 20.89 | 21.21 | 20.64 | 21.18 | 518,399 | +0.17(+0.79%) |
Jun 20, 2007 | 21.41 | 21.50 | 21.00 | 21.01 | 448,738 | -0.40(-1.85%) |
Jun 19, 2007 | 21.28 | 21.47 | 21.11 | 21.41 | 458,772 | -0.02(-0.08%) |
Jun 18, 2007 | 21.57 | 21.63 | 21.37 | 21.42 | 488,027 | -0.19(-0.88%) |
Jun 15, 2007 | 21.53 | 21.66 | 21.42 | 21.61 | 1,120,517 | +0.32(+1.52%) |
Jun 14, 2007 | 21.23 | 21.48 | 21.09 | 21.29 | 493,467 | +0.11(+0.51%) |
Jun 13, 2007 | 20.94 | 21.23 | 20.89 | 21.18 | 485,247 | +0.31(+1.47%) |
Jun 12, 2007 | 20.99 | 21.23 | 20.83 | 20.88 | 658,843 | -0.17(-0.79%) |
Jun 11, 2007 | 21.21 | 21.40 | 20.99 | 21.04 | 709,133 | -0.26(-1.20%) |
Jun 08, 2007 | 21.15 | 21.37 | 21.12 | 21.30 | 429,551 | +0.08(+0.39%) |
Jun 07, 2007 | 21.45 | 21.56 | 21.17 | 21.22 | 723,552 | -0.35(-1.61%) |
Jun 06, 2007 | 21.57 | 21.63 | 21.36 | 21.57 | 545,287 | -0.13(-0.61%) |
Jun 05, 2007 | 21.83 | 21.85 | 21.57 | 21.70 | 560,144 | -0.24(-1.09%) |
Jun 04, 2007 | 21.88 | 21.96 | 21.60 | 21.94 | 612,592 | +0.04(+0.19%) |
Jun 01, 2007 | 21.92 | 22.13 | 21.68 | 21.90 | 1,174,339 | +0.02(+0.08%) |
May 31, 2007 | 21.71 | 21.93 | 21.63 | 21.88 | 964,722 | +0.19(+0.88%) |
May 30, 2007 | 21.43 | 21.69 | 21.32 | 21.69 | 831,924 | +0.09(+0.42%) |
May 29, 2007 | 21.56 | 21.92 | 21.42 | 21.60 | 896,487 | +0.15(+0.69%) |
May 25, 2007 | 21.32 | 21.75 | 21.23 | 21.45 | 691,299 | +0.17(+0.78%) |
May 24, 2007 | 21.38 | 21.62 | 21.22 | 21.28 | 744,501 | -0.17(-0.77%) |
May 23, 2007 | 21.47 | 21.71 | 21.39 | 21.45 | 697,233 | -0.07(-0.35%) |
May 22, 2007 | 21.47 | 21.61 | 21.24 | 21.52 | 727,110 | +0.08(+0.39%) |
May 21, 2007 | 21.12 | 21.51 | 21.10 | 21.44 | 570,749 | +0.23(+1.09%) |
May 18, 2007 | 20.65 | 21.42 | 20.56 | 21.21 | 1,455,447 | +0.69(+3.39%) |
May 17, 2007 | 20.39 | 20.61 | 20.13 | 20.51 | 834,496 | +0.11(+0.53%) |
May 16, 2007 | 20.20 | 20.42 | 20.00 | 20.41 | 569,163 | +0.31(+1.52%) |
May 15, 2007 | 20.06 | 20.44 | 19.99 | 20.10 | 719,192 | -0.02(-0.12%) |
May 14, 2007 | 20.22 | 20.42 | 20.04 | 20.13 | 566,512 | -0.15(-0.73%) |
May 11, 2007 | 20.08 | 20.31 | 19.75 | 20.27 | 561,877 | +0.41(+2.04%) |
May 10, 2007 | 20.08 | 20.18 | 19.85 | 19.87 | 714,927 | -0.36(-1.80%) |
May 09, 2007 | 20.02 | 20.52 | 19.89 | 20.23 | 750,361 | +0.31(+1.54%) |
May 08, 2007 | 19.81 | 19.95 | 19.54 | 19.93 | 455,052 | +0.06(+0.29%) |
May 07, 2007 | 19.96 | 19.97 | 19.83 | 19.87 | 268,983 | -0.12(-0.62%) |
May 04, 2007 | 19.99 | 20.02 | 19.82 | 19.99 | 281,321 | +0.00(+0.00%) |
May 03, 2007 | 19.92 | 20.03 | 19.79 | 19.99 | 592,201 | +0.07(+0.33%) |
May 02, 2007 | 19.55 | 20.00 | 19.55 | 19.93 | 440,166 | +0.32(+1.65%) |
May 01, 2007 | 19.62 | 19.78 | 19.47 | 19.60 | 418,358 | -0.04(-0.21%) |
Apr 30, 2007 | 19.95 | 20.04 | 19.60 | 19.65 | 548,909 | -0.33(-1.66%) |
Apr 27, 2007 | 19.88 | 20.04 | 19.80 | 19.98 | 349,364 | -0.04(-0.21%) |
Apr 26, 2007 | 19.85 | 20.06 | 19.79 | 20.02 | 690,233 | +0.16(+0.79%) |
Apr 25, 2007 | 20.08 | 20.08 | 19.77 | 19.86 | 684,892 | -0.12(-0.62%) |
Apr 24, 2007 | 19.91 | 20.04 | 19.72 | 19.99 | 563,213 | +0.03(+0.17%) |
Apr 23, 2007 | 20.01 | 20.19 | 19.89 | 19.95 | 433,329 | -0.09(-0.45%) |
Apr 20, 2007 | 19.99 | 20.10 | 19.85 | 20.04 | 572,111 | +0.22(+1.08%) |
Apr 19, 2007 | 20.14 | 20.25 | 19.74 | 19.83 | 735,953 | -0.41(-2.04%) |
Apr 18, 2007 | 20.42 | 20.49 | 20.15 | 20.24 | 581,845 | -0.25(-1.21%) |
Apr 17, 2007 | 20.57 | 20.61 | 20.20 | 20.49 | 496,946 | -0.12(-0.56%) |
Apr 16, 2007 | 20.27 | 20.62 | 20.18 | 20.61 | 671,499 | +0.42(+2.09%) |
Apr 13, 2007 | 20.16 | 20.23 | 19.94 | 20.18 | 989,925 | -0.02(-0.08%) |
Apr 12, 2007 | 19.88 | 20.20 | 19.74 | 20.20 | 439,382 | +0.25(+1.24%) |
Apr 11, 2007 | 20.15 | 20.16 | 19.73 | 19.95 | 536,985 | -0.13(-0.66%) |
Apr 10, 2007 | 20.04 | 20.16 | 20.01 | 20.08 | 355,837 | +0.09(+0.46%) |
Apr 09, 2007 | 20.11 | 20.11 | 19.77 | 19.99 | 387,026 | -0.02(-0.12%) |
Apr 05, 2007 | 19.94 | 20.10 | 19.91 | 20.02 | 312,485 | +0.02(+0.12%) |
Apr 04, 2007 | 20.00 | 20.10 | 19.82 | 19.99 | 434,928 | -0.02(-0.08%) |
Apr 03, 2007 | 19.85 | 20.05 | 19.80 | 20.01 | 636,654 | +0.16(+0.79%) |