Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.12 | 20.33 | 19.78 | 19.97 | 988,645 | -0.12(-0.60%) |
Jun 28, 2007 | 20.46 | 20.48 | 20.00 | 20.09 | 893,411 | -0.33(-1.62%) |
Jun 27, 2007 | 20.30 | 20.66 | 20.19 | 20.42 | 854,005 | +0.02(+0.10%) |
Jun 26, 2007 | 20.73 | 20.84 | 20.30 | 20.40 | 1,103,903 | -0.25(-1.21%) |
Jun 25, 2007 | 20.88 | 21.70 | 20.52 | 20.65 | 1,553,915 | -0.17(-0.82%) |
Jun 22, 2007 | 20.49 | 21.08 | 20.43 | 20.82 | 2,615,130 | +0.21(+1.02%) |
Jun 21, 2007 | 20.50 | 20.74 | 20.32 | 20.61 | 1,303,821 | -0.04(-0.19%) |
Jun 20, 2007 | 20.82 | 20.90 | 20.51 | 20.65 | 1,523,800 | -0.09(-0.43%) |
Jun 19, 2007 | 20.55 | 20.84 | 20.37 | 20.74 | 791,700 | +0.23(+1.12%) |
Jun 18, 2007 | 20.73 | 20.81 | 20.42 | 20.51 | 903,200 | -0.15(-0.73%) |
Jun 15, 2007 | 21.42 | 21.42 | 20.27 | 20.66 | 1,856,500 | -0.32(-1.53%) |
Jun 14, 2007 | 19.75 | 20.99 | 19.61 | 20.98 | 2,784,300 | +1.31(+6.66%) |
Jun 13, 2007 | 19.34 | 20.13 | 19.23 | 19.67 | 1,838,700 | +0.34(+1.76%) |
Jun 12, 2007 | 20.00 | 20.23 | 19.30 | 19.33 | 5,825,400 | +0.39(+2.06%) |
Jun 11, 2007 | 18.56 | 19.12 | 18.00 | 18.94 | 2,347,307 | +0.29(+1.55%) |
Jun 08, 2007 | 18.57 | 18.88 | 18.25 | 18.65 | 1,518,811 | +0.08(+0.43%) |
Jun 07, 2007 | 19.12 | 19.19 | 18.46 | 18.57 | 1,157,544 | -0.68(-3.53%) |
Jun 06, 2007 | 19.39 | 19.47 | 18.99 | 19.25 | 1,508,355 | -0.07(-0.36%) |
Jun 05, 2007 | 19.82 | 20.15 | 19.28 | 19.32 | 2,446,243 | -0.56(-2.82%) |
Jun 04, 2007 | 20.81 | 20.90 | 19.60 | 19.88 | 1,610,408 | -0.96(-4.61%) |
Jun 01, 2007 | 20.72 | 21.50 | 20.21 | 20.84 | 2,086,986 | +0.25(+1.21%) |
May 31, 2007 | 19.11 | 20.73 | 19.11 | 20.59 | 2,379,962 | +1.48(+7.74%) |
May 30, 2007 | 19.12 | 19.25 | 18.74 | 19.11 | 835,506 | -0.24(-1.24%) |
May 29, 2007 | 19.17 | 19.61 | 18.88 | 19.35 | 1,549,601 | +0.53(+2.82%) |
May 25, 2007 | 18.60 | 18.90 | 18.44 | 18.82 | 914,120 | +0.22(+1.18%) |
May 24, 2007 | 19.00 | 19.12 | 18.31 | 18.60 | 1,708,087 | -0.39(-2.05%) |
May 23, 2007 | 19.17 | 19.37 | 18.79 | 18.99 | 1,184,138 | -0.19(-0.99%) |
May 22, 2007 | 18.68 | 19.26 | 18.52 | 19.18 | 1,173,704 | +0.53(+2.84%) |
May 21, 2007 | 18.39 | 19.00 | 18.30 | 18.65 | 1,344,059 | +0.12(+0.65%) |
May 18, 2007 | 18.75 | 18.86 | 18.51 | 18.53 | 1,400,048 | -0.32(-1.70%) |
May 17, 2007 | 18.99 | 19.73 | 18.73 | 18.85 | 695,623 | -0.23(-1.21%) |
May 16, 2007 | 19.11 | 19.38 | 18.60 | 19.08 | 1,480,124 | -0.04(-0.21%) |
May 15, 2007 | 19.25 | 19.59 | 19.00 | 19.12 | 1,079,873 | -0.11(-0.57%) |
May 14, 2007 | 19.61 | 19.67 | 18.88 | 19.23 | 1,873,544 | -0.42(-2.14%) |
May 11, 2007 | 19.54 | 19.98 | 19.25 | 19.65 | 1,002,276 | +0.40(+2.08%) |
May 10, 2007 | 19.46 | 19.64 | 19.14 | 19.25 | 754,694 | -0.33(-1.69%) |
May 09, 2007 | 19.89 | 19.96 | 19.41 | 19.58 | 1,134,561 | -0.38(-1.90%) |
May 08, 2007 | 19.91 | 20.17 | 19.60 | 19.96 | 995,729 | -0.01(-0.05%) |
May 07, 2007 | 20.55 | 20.63 | 19.89 | 19.97 | 795,121 | -0.41(-2.01%) |
May 04, 2007 | 20.37 | 20.58 | 20.14 | 20.38 | 996,111 | +0.10(+0.49%) |
May 03, 2007 | 20.29 | 20.66 | 20.03 | 20.28 | 1,954,050 | -0.09(-0.44%) |
May 02, 2007 | 19.43 | 20.50 | 19.20 | 20.37 | 1,974,490 | +0.88(+4.52%) |
May 01, 2007 | 19.20 | 19.57 | 19.10 | 19.49 | 1,440,897 | +0.32(+1.67%) |
Apr 30, 2007 | 19.55 | 19.62 | 18.85 | 19.17 | 1,057,653 | -0.39(-1.99%) |
Apr 27, 2007 | 19.68 | 19.82 | 19.32 | 19.56 | 916,810 | -0.25(-1.26%) |
Apr 26, 2007 | 19.79 | 20.08 | 19.51 | 19.81 | 818,270 | -0.01(-0.05%) |
Apr 25, 2007 | 19.93 | 20.13 | 19.69 | 19.82 | 1,137,114 | +0.11(+0.56%) |
Apr 24, 2007 | 19.90 | 19.97 | 19.65 | 19.71 | 1,666,593 | -0.15(-0.76%) |
Apr 23, 2007 | 20.04 | 20.12 | 19.60 | 19.86 | 869,179 | -0.16(-0.80%) |
Apr 20, 2007 | 20.57 | 20.57 | 20.01 | 20.02 | 1,329,854 | -0.13(-0.65%) |
Apr 19, 2007 | 20.22 | 20.59 | 20.05 | 20.15 | 791,698 | -0.15(-0.74%) |
Apr 18, 2007 | 20.66 | 20.85 | 20.28 | 20.30 | 842,588 | -0.41(-1.98%) |
Apr 17, 2007 | 20.57 | 20.87 | 20.47 | 20.71 | 640,975 | -0.09(-0.43%) |
Apr 16, 2007 | 20.91 | 20.99 | 20.58 | 20.80 | 1,332,995 | +0.05(+0.24%) |
Apr 13, 2007 | 20.91 | 21.20 | 20.62 | 20.75 | 1,587,011 | -0.11(-0.53%) |
Apr 12, 2007 | 21.00 | 21.28 | 20.48 | 20.86 | 3,490,042 | -0.01(-0.05%) |
Apr 11, 2007 | 20.30 | 21.05 | 20.10 | 20.87 | 2,762,656 | +0.49(+2.40%) |
Apr 10, 2007 | 20.99 | 21.28 | 20.33 | 20.38 | 1,599,782 | -0.38(-1.83%) |
Apr 09, 2007 | 21.26 | 21.50 | 20.65 | 20.76 | 1,212,298 | -0.49(-2.31%) |
Apr 05, 2007 | 21.11 | 21.65 | 21.10 | 21.25 | 1,689,653 | -0.18(-0.84%) |
Apr 04, 2007 | 21.14 | 21.81 | 20.92 | 21.43 | 2,412,156 | +0.19(+0.89%) |
Apr 03, 2007 | 20.66 | 21.31 | 20.61 | 21.24 | 2,666,380 | +0.68(+3.31%) |