Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.37 | 19.64 | 19.22 | 19.62 | 6,091,968 | +0.32(+1.68%) |
Jun 28, 2007 | 19.28 | 19.46 | 19.12 | 19.30 | 3,118,759 | +0.01(+0.07%) |
Jun 27, 2007 | 18.87 | 19.37 | 18.81 | 19.28 | 4,591,230 | +0.26(+1.38%) |
Jun 26, 2007 | 19.43 | 19.51 | 19.02 | 19.02 | 3,495,814 | -0.37(-1.88%) |
Jun 25, 2007 | 19.59 | 19.71 | 19.26 | 19.39 | 4,339,006 | -0.14(-0.74%) |
Jun 22, 2007 | 19.79 | 19.83 | 19.42 | 19.53 | 6,186,906 | -0.26(-1.29%) |
Jun 21, 2007 | 19.73 | 19.86 | 19.50 | 19.79 | 3,799,659 | +0.06(+0.28%) |
Jun 20, 2007 | 20.25 | 20.36 | 19.72 | 19.73 | 2,736,201 | -0.41(-2.02%) |
Jun 19, 2007 | 20.10 | 20.21 | 19.90 | 20.14 | 2,746,213 | +0.01(+0.03%) |
Jun 18, 2007 | 20.28 | 20.35 | 20.02 | 20.13 | 3,464,036 | -0.07(-0.34%) |
Jun 15, 2007 | 20.10 | 20.56 | 20.10 | 20.20 | 5,648,703 | +0.16(+0.79%) |
Jun 14, 2007 | 19.88 | 20.14 | 19.81 | 20.04 | 4,785,777 | +0.16(+0.80%) |
Jun 13, 2007 | 19.59 | 19.90 | 19.57 | 19.88 | 4,653,443 | +0.36(+1.84%) |
Jun 12, 2007 | 19.68 | 19.72 | 19.42 | 19.52 | 4,565,656 | -0.31(-1.56%) |
Jun 11, 2007 | 19.71 | 19.95 | 19.51 | 19.83 | 3,082,997 | +0.06(+0.28%) |
Jun 08, 2007 | 19.43 | 19.83 | 19.25 | 19.78 | 5,512,232 | +0.39(+2.03%) |
Jun 07, 2007 | 20.63 | 20.63 | 19.34 | 19.39 | 11,649,425 | -0.58(-2.90%) |
Jun 06, 2007 | 20.52 | 20.53 | 19.93 | 19.97 | 8,780,744 | -0.67(-3.24%) |
Jun 05, 2007 | 20.63 | 20.76 | 20.46 | 20.63 | 7,011,507 | -0.15(-0.73%) |
Jun 04, 2007 | 20.23 | 20.81 | 20.20 | 20.79 | 4,950,323 | +0.50(+2.45%) |
Jun 01, 2007 | 20.85 | 20.92 | 20.23 | 20.29 | 6,570,105 | -0.53(-2.55%) |
May 31, 2007 | 20.59 | 20.89 | 20.57 | 20.82 | 3,573,632 | +0.23(+1.10%) |
May 30, 2007 | 20.50 | 20.63 | 20.28 | 20.59 | 4,395,741 | +0.09(+0.44%) |
May 29, 2007 | 20.65 | 20.81 | 20.44 | 20.50 | 5,523,723 | -0.10(-0.47%) |
May 25, 2007 | 21.12 | 21.17 | 20.48 | 20.60 | 5,344,393 | -0.35(-1.68%) |
May 24, 2007 | 20.83 | 21.28 | 20.74 | 20.95 | 5,534,507 | +0.11(+0.53%) |
May 23, 2007 | 20.77 | 21.04 | 20.76 | 20.84 | 4,339,789 | +0.08(+0.40%) |
May 22, 2007 | 20.68 | 20.90 | 20.63 | 20.76 | 5,280,722 | +0.06(+0.30%) |
May 21, 2007 | 20.36 | 20.82 | 20.30 | 20.70 | 7,126,360 | +0.27(+1.32%) |
May 18, 2007 | 20.27 | 20.43 | 20.12 | 20.43 | 3,953,323 | +0.30(+1.47%) |
May 17, 2007 | 20.04 | 20.23 | 19.99 | 20.13 | 4,022,391 | +0.04(+0.21%) |
May 16, 2007 | 20.10 | 20.29 | 19.90 | 20.09 | 5,184,126 | -0.01(-0.03%) |
May 15, 2007 | 20.56 | 20.70 | 20.08 | 20.10 | 5,985,341 | -0.43(-2.11%) |
May 14, 2007 | 20.39 | 20.63 | 20.40 | 20.53 | 5,648,993 | +0.14(+0.68%) |
May 11, 2007 | 20.50 | 20.63 | 20.26 | 20.39 | 7,285,811 | -0.10(-0.47%) |
May 10, 2007 | 20.87 | 20.87 | 20.43 | 20.49 | 6,202,245 | -0.41(-1.98%) |
May 09, 2007 | 20.98 | 21.10 | 20.79 | 20.90 | 6,305,194 | -0.03(-0.13%) |
May 08, 2007 | 21.21 | 21.36 | 20.83 | 20.93 | 5,859,827 | -0.23(-1.11%) |
May 07, 2007 | 21.26 | 21.32 | 20.92 | 21.16 | 5,736,620 | +0.14(+0.69%) |
May 04, 2007 | 20.68 | 21.24 | 20.34 | 21.02 | 7,188,751 | +0.34(+1.67%) |
May 03, 2007 | 20.23 | 20.80 | 20.52 | 20.68 | 10,342,775 | +0.16(+0.77%) |
May 02, 2007 | 20.54 | 20.61 | 20.27 | 20.52 | 13,539,229 | -0.02(-0.10%) |
May 01, 2007 | 20.34 | 21.76 | 20.13 | 20.54 | 21,013,260 | +1.79(+9.52%) |
Apr 30, 2007 | 19.18 | 19.27 | 18.75 | 18.75 | 6,595,778 | -0.42(-2.19%) |
Apr 27, 2007 | 19.41 | 19.41 | 19.09 | 19.17 | 5,070,506 | -0.22(-1.14%) |
Apr 26, 2007 | 19.05 | 19.50 | 18.86 | 19.39 | 12,481,612 | +0.34(+1.81%) |
Apr 25, 2007 | 19.10 | 19.23 | 18.94 | 19.05 | 6,480,282 | +0.03(+0.18%) |
Apr 24, 2007 | 19.10 | 19.15 | 18.76 | 19.01 | 5,067,684 | -0.02(-0.11%) |
Apr 23, 2007 | 19.07 | 19.24 | 18.96 | 19.03 | 4,757,627 | +0.01(+0.04%) |
Apr 20, 2007 | 18.86 | 19.09 | 18.83 | 19.03 | 8,086,257 | +0.34(+1.81%) |
Apr 19, 2007 | 18.64 | 18.85 | 18.50 | 18.69 | 5,011,277 | -0.08(-0.40%) |
Apr 18, 2007 | 18.74 | 19.03 | 18.56 | 18.77 | 5,916,104 | -0.06(-0.29%) |
Apr 17, 2007 | 18.92 | 18.92 | 18.62 | 18.82 | 5,436,771 | +0.29(+1.56%) |
Apr 16, 2007 | 18.57 | 18.69 | 18.37 | 18.53 | 4,596,927 | +0.01(+0.07%) |
Apr 13, 2007 | 18.59 | 18.59 | 18.30 | 18.52 | 5,334,734 | +0.10(+0.52%) |
Apr 12, 2007 | 18.26 | 18.46 | 18.10 | 18.42 | 4,840,453 | +0.09(+0.49%) |
Apr 11, 2007 | 18.38 | 18.46 | 18.26 | 18.33 | 5,159,924 | -0.01(-0.08%) |
Apr 10, 2007 | 18.53 | 18.65 | 18.34 | 18.35 | 4,097,917 | -0.19(-1.00%) |
Apr 09, 2007 | 18.75 | 18.80 | 18.49 | 18.53 | 4,067,518 | -0.20(-1.07%) |
Apr 05, 2007 | 18.64 | 18.79 | 18.57 | 18.73 | 3,650,348 | +0.10(+0.52%) |
Apr 04, 2007 | 18.64 | 18.79 | 18.61 | 18.64 | 4,178,667 | +0.01(+0.07%) |
Apr 03, 2007 | 18.30 | 18.70 | 18.30 | 18.62 | 6,331,266 | +0.14(+0.75%) |