Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.71 | 19.19 | 18.71 | 18.83 | 4,011,677 | +0.03(+0.14%) |
Jun 28, 2007 | 18.95 | 19.43 | 18.70 | 18.81 | 2,687,629 | +0.04(+0.21%) |
Jun 27, 2007 | 18.69 | 18.83 | 18.52 | 18.77 | 3,414,355 | +0.05(+0.27%) |
Jun 26, 2007 | 18.96 | 19.11 | 18.68 | 18.71 | 4,165,614 | -0.01(-0.06%) |
Jun 25, 2007 | 18.84 | 19.01 | 18.64 | 18.73 | 2,788,248 | -0.13(-0.69%) |
Jun 22, 2007 | 19.06 | 19.28 | 18.81 | 18.86 | 4,583,513 | -0.23(-1.22%) |
Jun 21, 2007 | 19.18 | 19.23 | 18.67 | 19.09 | 2,951,955 | -0.09(-0.49%) |
Jun 20, 2007 | 19.16 | 19.38 | 19.08 | 19.18 | 4,177,580 | +0.07(+0.37%) |
Jun 19, 2007 | 19.19 | 19.19 | 18.86 | 19.11 | 3,198,752 | +0.02(+0.09%) |
Jun 18, 2007 | 19.33 | 19.48 | 19.00 | 19.09 | 2,853,179 | -0.08(-0.40%) |
Jun 15, 2007 | 18.84 | 19.64 | 18.81 | 19.17 | 10,277,872 | +0.43(+2.30%) |
Jun 14, 2007 | 18.69 | 18.86 | 18.59 | 18.74 | 2,474,426 | +0.05(+0.27%) |
Jun 13, 2007 | 18.42 | 18.69 | 18.37 | 18.69 | 2,948,132 | +0.33(+1.77%) |
Jun 12, 2007 | 18.58 | 18.68 | 18.36 | 18.36 | 2,674,922 | -0.29(-1.55%) |
Jun 11, 2007 | 18.68 | 18.73 | 18.49 | 18.65 | 2,454,306 | -0.03(-0.17%) |
Jun 08, 2007 | 18.34 | 18.71 | 18.30 | 18.68 | 3,294,411 | +0.34(+1.87%) |
Jun 07, 2007 | 18.75 | 18.82 | 18.34 | 18.34 | 4,393,604 | -0.41(-2.19%) |
Jun 06, 2007 | 19.09 | 19.13 | 18.75 | 18.75 | 2,920,953 | -0.37(-1.95%) |
Jun 05, 2007 | 19.37 | 19.37 | 19.04 | 19.13 | 2,771,287 | -0.28(-1.45%) |
Jun 04, 2007 | 19.07 | 19.41 | 19.05 | 19.41 | 2,727,517 | +0.34(+1.77%) |
Jun 01, 2007 | 19.19 | 19.22 | 19.01 | 19.07 | 3,514,321 | -0.09(-0.49%) |
May 31, 2007 | 19.07 | 19.26 | 19.05 | 19.16 | 4,226,645 | +0.00(+0.00%) |
May 30, 2007 | 18.88 | 19.16 | 18.82 | 19.16 | 4,090,746 | +0.11(+0.57%) |
May 29, 2007 | 19.01 | 19.20 | 18.98 | 19.05 | 2,779,053 | +0.10(+0.54%) |
May 25, 2007 | 18.93 | 19.05 | 18.87 | 18.95 | 2,648,095 | +0.06(+0.31%) |
May 24, 2007 | 19.09 | 19.40 | 18.83 | 18.89 | 5,028,275 | -0.20(-1.05%) |
May 23, 2007 | 19.18 | 19.35 | 19.08 | 19.09 | 3,582,094 | -0.03(-0.16%) |
May 22, 2007 | 19.09 | 19.27 | 19.05 | 19.13 | 4,525,624 | +0.03(+0.16%) |
May 21, 2007 | 19.05 | 19.16 | 18.97 | 19.09 | 4,853,194 | -0.04(-0.19%) |
May 18, 2007 | 19.09 | 19.23 | 19.01 | 19.13 | 3,403,130 | +0.08(+0.43%) |
May 17, 2007 | 19.01 | 19.12 | 18.91 | 19.05 | 2,756,814 | +0.01(+0.03%) |
May 16, 2007 | 19.07 | 19.10 | 18.89 | 19.04 | 4,098,158 | -0.00(-0.01%) |
May 15, 2007 | 19.02 | 19.40 | 18.89 | 19.05 | 7,709,551 | +0.04(+0.21%) |
May 14, 2007 | 18.87 | 19.03 | 18.77 | 19.01 | 5,282,424 | +0.14(+0.74%) |
May 11, 2007 | 18.73 | 18.88 | 18.65 | 18.87 | 5,388,320 | +0.25(+1.37%) |
May 10, 2007 | 18.62 | 18.75 | 18.43 | 18.61 | 6,071,148 | -0.08(-0.44%) |
May 09, 2007 | 18.39 | 18.70 | 18.36 | 18.69 | 3,775,530 | +0.33(+1.80%) |
May 08, 2007 | 18.39 | 18.41 | 18.20 | 18.36 | 2,331,820 | -0.11(-0.58%) |
May 07, 2007 | 18.39 | 18.51 | 18.27 | 18.47 | 2,426,773 | +0.09(+0.46%) |
May 04, 2007 | 18.38 | 18.40 | 17.97 | 18.39 | 6,181,830 | +0.08(+0.42%) |
May 03, 2007 | 18.39 | 18.62 | 18.17 | 18.31 | 8,412,344 | +0.07(+0.36%) |
May 02, 2007 | 17.92 | 18.29 | 17.92 | 18.24 | 3,281,351 | +0.27(+1.53%) |
May 01, 2007 | 18.06 | 18.06 | 17.82 | 17.97 | 6,606,472 | -0.10(-0.53%) |
Apr 30, 2007 | 18.56 | 18.68 | 18.02 | 18.07 | 4,180,757 | -0.53(-2.86%) |
Apr 27, 2007 | 18.34 | 18.62 | 18.20 | 18.60 | 4,138,752 | +0.18(+0.98%) |
Apr 26, 2007 | 18.19 | 18.47 | 18.05 | 18.42 | 6,668,657 | +0.08(+0.43%) |
Apr 25, 2007 | 18.56 | 18.75 | 18.29 | 18.34 | 4,077,332 | +0.03(+0.14%) |
Apr 24, 2007 | 18.56 | 18.56 | 18.23 | 18.31 | 5,815,432 | -0.18(-1.00%) |
Apr 23, 2007 | 18.56 | 18.68 | 18.45 | 18.50 | 2,948,132 | -0.08(-0.44%) |
Apr 20, 2007 | 18.67 | 18.71 | 18.46 | 18.58 | 4,523,876 | +0.02(+0.09%) |
Apr 19, 2007 | 18.77 | 18.77 | 17.63 | 18.56 | 5,925,958 | +0.13(+0.71%) |
Apr 18, 2007 | 18.24 | 18.49 | 18.22 | 18.43 | 3,506,908 | +0.06(+0.31%) |
Apr 17, 2007 | 18.54 | 18.61 | 18.27 | 18.37 | 4,315,597 | -0.17(-0.90%) |
Apr 16, 2007 | 18.54 | 18.63 | 18.29 | 18.54 | 2,043,957 | +0.15(+0.82%) |
Apr 13, 2007 | 18.49 | 18.54 | 18.29 | 18.39 | 2,470,190 | -0.10(-0.54%) |
Apr 12, 2007 | 18.41 | 18.56 | 18.25 | 18.49 | 3,068,500 | +0.03(+0.17%) |
Apr 11, 2007 | 18.45 | 18.54 | 18.28 | 18.46 | 5,320,193 | +0.07(+0.40%) |
Apr 10, 2007 | 18.56 | 18.58 | 18.30 | 18.39 | 5,996,372 | -0.41(-2.20%) |
Apr 09, 2007 | 18.71 | 18.85 | 18.66 | 18.80 | 2,364,690 | +0.15(+0.82%) |
Apr 05, 2007 | 18.63 | 18.74 | 18.50 | 18.65 | 3,407,013 | +0.02(+0.09%) |
Apr 04, 2007 | 18.89 | 18.89 | 18.62 | 18.63 | 3,420,896 | -0.34(-1.81%) |
Apr 03, 2007 | 18.81 | 19.02 | 18.73 | 18.97 | 4,498,797 | +0.22(+1.19%) |