Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.93 | 20.04 | 19.76 | 19.99 | 3,655,129 | +0.13(+0.66%) |
Jun 28, 2007 | 19.89 | 19.93 | 19.73 | 19.86 | 1,984,508 | -0.10(-0.50%) |
Jun 27, 2007 | 19.79 | 19.98 | 19.79 | 19.96 | 2,552,947 | +0.12(+0.62%) |
Jun 26, 2007 | 19.97 | 20.08 | 19.67 | 19.83 | 3,764,582 | -0.12(-0.62%) |
Jun 25, 2007 | 19.93 | 20.13 | 19.76 | 19.96 | 3,802,187 | +0.02(+0.12%) |
Jun 22, 2007 | 20.14 | 20.15 | 19.81 | 19.93 | 5,731,096 | -0.31(-1.53%) |
Jun 21, 2007 | 20.17 | 20.31 | 19.97 | 20.24 | 4,431,900 | +0.07(+0.35%) |
Jun 20, 2007 | 19.93 | 20.47 | 19.90 | 20.17 | 26,606,136 | +0.27(+1.36%) |
Jun 19, 2007 | 19.86 | 19.97 | 19.67 | 19.90 | 2,310,284 | +0.03(+0.16%) |
Jun 18, 2007 | 19.87 | 19.98 | 19.75 | 19.87 | 2,116,964 | -0.13(-0.66%) |
Jun 15, 2007 | 20.08 | 20.20 | 19.90 | 20.00 | 3,070,256 | +0.02(+0.08%) |
Jun 14, 2007 | 19.91 | 20.10 | 19.88 | 19.99 | 1,635,471 | +0.03(+0.16%) |
Jun 13, 2007 | 19.75 | 20.00 | 19.65 | 19.96 | 3,078,010 | +0.26(+1.34%) |
Jun 12, 2007 | 19.13 | 19.88 | 19.13 | 19.69 | 2,638,516 | -0.05(-0.24%) |
Jun 11, 2007 | 19.74 | 19.91 | 19.62 | 19.74 | 2,092,282 | -0.09(-0.47%) |
Jun 08, 2007 | 19.55 | 19.83 | 19.45 | 19.83 | 3,430,536 | +0.19(+0.95%) |
Jun 07, 2007 | 19.96 | 20.02 | 19.64 | 19.65 | 3,239,024 | -0.31(-1.55%) |
Jun 06, 2007 | 20.07 | 20.11 | 19.83 | 19.96 | 3,287,189 | -0.07(-0.35%) |
Jun 05, 2007 | 20.51 | 20.11 | 19.91 | 20.03 | 3,369,025 | -0.13(-0.65%) |
Jun 04, 2007 | 20.12 | 20.27 | 20.09 | 20.16 | 3,272,623 | -0.11(-0.53%) |
Jun 01, 2007 | 20.53 | 20.62 | 20.26 | 20.27 | 5,067,558 | -0.26(-1.28%) |
May 31, 2007 | 20.51 | 20.65 | 20.39 | 20.53 | 7,971,761 | +0.12(+0.57%) |
May 30, 2007 | 20.00 | 20.44 | 20.00 | 20.41 | 5,167,555 | +0.29(+1.46%) |
May 29, 2007 | 20.05 | 20.18 | 19.81 | 20.12 | 10,426,881 | -0.01(-0.04%) |
May 25, 2007 | 19.59 | 20.24 | 19.59 | 20.13 | 7,406,810 | +0.34(+1.72%) |
May 24, 2007 | 20.30 | 20.55 | 19.74 | 19.79 | 11,614,641 | -1.76(-8.15%) |
May 23, 2007 | 21.59 | 21.75 | 21.06 | 21.54 | 8,232,090 | -0.22(-1.03%) |
May 22, 2007 | 21.71 | 21.99 | 21.57 | 21.77 | 4,880,802 | +0.16(+0.75%) |
May 21, 2007 | 21.49 | 21.68 | 21.46 | 21.61 | 5,161,298 | +0.25(+1.16%) |
May 18, 2007 | 21.40 | 21.44 | 21.29 | 21.36 | 4,430,091 | -0.05(-0.22%) |
May 17, 2007 | 21.43 | 21.47 | 21.33 | 21.40 | 2,561,120 | -0.03(-0.14%) |
May 16, 2007 | 21.36 | 21.44 | 21.12 | 21.44 | 2,209,230 | +0.19(+0.91%) |
May 15, 2007 | 21.44 | 21.61 | 21.24 | 21.24 | 4,412,517 | -0.19(-0.90%) |
May 14, 2007 | 21.64 | 21.74 | 21.40 | 21.44 | 1,922,609 | -0.24(-1.11%) |
May 11, 2007 | 21.62 | 21.71 | 21.48 | 21.68 | 2,001,824 | +0.08(+0.36%) |
May 10, 2007 | 21.67 | 21.86 | 21.58 | 21.60 | 2,135,465 | -0.15(-0.68%) |
May 09, 2007 | 21.81 | 21.81 | 21.56 | 21.75 | 2,460,702 | -0.09(-0.39%) |
May 08, 2007 | 21.78 | 22.02 | 21.66 | 21.83 | 1,618,930 | +0.01(+0.04%) |
May 07, 2007 | 21.80 | 21.98 | 21.79 | 21.82 | 1,715,003 | +0.03(+0.14%) |
May 04, 2007 | 21.47 | 21.92 | 21.55 | 21.79 | 4,644,009 | +0.32(+1.48%) |
May 03, 2007 | 21.09 | 21.50 | 21.07 | 21.47 | 3,843,302 | +0.39(+1.87%) |
May 02, 2007 | 21.53 | 21.57 | 21.08 | 21.08 | 3,603,260 | -0.22(-1.02%) |
May 01, 2007 | 21.09 | 21.33 | 20.90 | 21.30 | 2,991,429 | +0.20(+0.95%) |
Apr 30, 2007 | 21.13 | 21.46 | 21.05 | 21.09 | 2,540,673 | -0.03(-0.15%) |
Apr 27, 2007 | 21.27 | 21.34 | 20.99 | 21.13 | 2,565,457 | -0.16(-0.76%) |
Apr 26, 2007 | 21.32 | 21.49 | 20.95 | 21.29 | 3,028,517 | +0.19(+0.92%) |
Apr 25, 2007 | 20.75 | 21.13 | 20.75 | 21.09 | 3,277,533 | +0.36(+1.75%) |
Apr 24, 2007 | 20.64 | 20.92 | 20.63 | 20.73 | 4,139,991 | +0.10(+0.49%) |
Apr 23, 2007 | 20.93 | 20.93 | 20.51 | 20.63 | 2,688,397 | +0.01(+0.04%) |
Apr 20, 2007 | 20.69 | 20.72 | 20.49 | 20.62 | 2,543,535 | +0.12(+0.60%) |
Apr 19, 2007 | 20.31 | 20.55 | 20.31 | 20.50 | 2,359,377 | +0.00(+0.00%) |
Apr 18, 2007 | 20.51 | 20.57 | 20.34 | 20.50 | 1,943,544 | -0.08(-0.38%) |
Apr 17, 2007 | 20.45 | 20.61 | 20.41 | 20.58 | 1,029,923 | +0.09(+0.45%) |
Apr 16, 2007 | 20.38 | 20.51 | 20.32 | 20.48 | 1,293,599 | +0.09(+0.46%) |
Apr 13, 2007 | 20.89 | 20.89 | 20.25 | 20.39 | 1,468,306 | -0.01(-0.04%) |
Apr 12, 2007 | 20.11 | 20.43 | 20.04 | 20.40 | 1,676,549 | +0.31(+1.54%) |
Apr 11, 2007 | 20.13 | 20.24 | 20.03 | 20.09 | 2,576,035 | -0.09(-0.46%) |
Apr 10, 2007 | 20.25 | 20.27 | 20.01 | 20.18 | 1,864,581 | -0.12(-0.61%) |
Apr 09, 2007 | 20.38 | 20.43 | 20.19 | 20.31 | 1,239,978 | -0.09(-0.42%) |
Apr 05, 2007 | 20.08 | 20.39 | 19.96 | 20.39 | 1,997,287 | +0.26(+1.27%) |
Apr 04, 2007 | 20.16 | 20.24 | 20.03 | 20.14 | 1,918,732 | -0.09(-0.42%) |
Apr 03, 2007 | 20.12 | 20.24 | 20.07 | 20.22 | 2,403,747 | +0.22(+1.08%) |