Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.82 | 20.06 | 19.67 | 19.79 | 779,626 | -0.04(-0.19%) |
Jun 28, 2007 | 19.67 | 20.22 | 19.67 | 19.82 | 694,433 | +0.03(+0.14%) |
Jun 27, 2007 | 19.25 | 19.86 | 19.17 | 19.79 | 1,002,620 | +0.37(+1.88%) |
Jun 26, 2007 | 19.51 | 19.67 | 19.39 | 19.43 | 1,688,002 | -0.05(-0.24%) |
Jun 25, 2007 | 20.17 | 20.17 | 19.10 | 19.48 | 1,823,287 | -0.75(-3.71%) |
Jun 22, 2007 | 20.65 | 20.66 | 19.77 | 20.23 | 1,891,614 | -0.51(-2.45%) |
Jun 21, 2007 | 20.39 | 20.81 | 20.05 | 20.73 | 744,164 | +0.24(+1.19%) |
Jun 20, 2007 | 20.74 | 21.30 | 20.47 | 20.49 | 825,524 | -0.27(-1.31%) |
Jun 19, 2007 | 20.66 | 20.84 | 20.34 | 20.76 | 957,894 | -0.01(-0.04%) |
Jun 18, 2007 | 21.18 | 21.31 | 20.44 | 20.77 | 1,194,518 | -0.32(-1.51%) |
Jun 15, 2007 | 22.06 | 22.06 | 21.04 | 21.09 | 1,345,630 | -0.14(-0.66%) |
Jun 14, 2007 | 21.31 | 21.68 | 21.17 | 21.23 | 361,007 | +0.01(+0.04%) |
Jun 13, 2007 | 20.44 | 21.31 | 20.39 | 21.22 | 441,941 | +0.80(+3.91%) |
Jun 12, 2007 | 20.66 | 20.78 | 20.23 | 20.42 | 543,853 | -0.42(-2.03%) |
Jun 11, 2007 | 20.66 | 21.06 | 20.34 | 20.85 | 448,863 | +0.14(+0.68%) |
Jun 08, 2007 | 20.23 | 20.86 | 20.04 | 20.71 | 988,350 | +0.37(+1.80%) |
Jun 07, 2007 | 22.40 | 22.40 | 20.28 | 20.34 | 1,102,829 | -1.06(-4.96%) |
Jun 06, 2007 | 21.66 | 21.66 | 21.21 | 21.40 | 766,246 | -0.43(-1.98%) |
Jun 05, 2007 | 21.92 | 22.06 | 21.52 | 21.83 | 472,823 | -0.21(-0.94%) |
Jun 04, 2007 | 21.73 | 22.07 | 21.46 | 22.04 | 469,980 | +0.20(+0.90%) |
Jun 01, 2007 | 21.83 | 22.07 | 21.65 | 21.84 | 983,239 | +0.12(+0.56%) |
May 31, 2007 | 21.83 | 22.05 | 21.56 | 21.72 | 579,848 | +0.02(+0.09%) |
May 30, 2007 | 21.28 | 21.76 | 21.03 | 21.70 | 728,137 | +0.37(+1.72%) |
May 29, 2007 | 21.37 | 21.38 | 20.99 | 21.34 | 551,095 | +0.00(+0.00%) |
May 25, 2007 | 20.90 | 21.37 | 20.86 | 21.34 | 501,257 | +0.48(+2.30%) |
May 24, 2007 | 21.21 | 21.40 | 20.72 | 20.86 | 598,046 | -0.40(-1.90%) |
May 23, 2007 | 21.62 | 21.70 | 21.16 | 21.26 | 574,203 | -0.36(-1.65%) |
May 22, 2007 | 21.38 | 21.79 | 21.14 | 21.62 | 851,189 | +0.23(+1.10%) |
May 21, 2007 | 21.21 | 21.77 | 21.12 | 21.38 | 708,522 | +0.22(+1.02%) |
May 18, 2007 | 20.79 | 21.36 | 20.68 | 21.17 | 459,725 | +0.39(+1.85%) |
May 17, 2007 | 20.65 | 20.99 | 20.51 | 20.78 | 402,698 | +0.09(+0.45%) |
May 16, 2007 | 20.95 | 20.99 | 20.26 | 20.69 | 757,156 | -0.16(-0.77%) |
May 15, 2007 | 21.03 | 21.32 | 20.79 | 20.85 | 935,850 | -0.15(-0.72%) |
May 14, 2007 | 21.52 | 21.52 | 20.98 | 21.00 | 717,754 | -0.55(-2.57%) |
May 11, 2007 | 21.45 | 21.59 | 21.29 | 21.55 | 501,789 | +0.19(+0.88%) |
May 10, 2007 | 21.37 | 21.56 | 21.06 | 21.36 | 936,702 | -0.01(-0.04%) |
May 09, 2007 | 21.09 | 21.37 | 20.75 | 21.37 | 538,103 | +0.28(+1.34%) |
May 08, 2007 | 20.94 | 21.12 | 20.62 | 21.09 | 539,594 | +0.08(+0.36%) |
May 07, 2007 | 20.87 | 21.15 | 20.68 | 21.02 | 638,099 | +0.15(+0.72%) |
May 04, 2007 | 20.80 | 20.92 | 20.51 | 20.87 | 574,949 | +0.20(+0.95%) |
May 03, 2007 | 20.58 | 20.85 | 20.39 | 20.67 | 738,946 | +0.32(+1.57%) |
May 02, 2007 | 19.78 | 20.53 | 19.78 | 20.35 | 940,250 | +0.62(+3.14%) |
May 01, 2007 | 20.38 | 20.41 | 19.47 | 19.73 | 1,238,317 | -0.65(-3.18%) |
Apr 30, 2007 | 20.32 | 20.99 | 20.32 | 20.38 | 1,555,387 | +0.34(+1.69%) |
Apr 27, 2007 | 20.39 | 20.49 | 19.98 | 20.04 | 786,163 | -0.34(-1.66%) |
Apr 26, 2007 | 20.09 | 20.52 | 19.96 | 20.38 | 932,868 | +0.32(+1.59%) |
Apr 25, 2007 | 20.66 | 21.03 | 19.95 | 20.06 | 1,719,560 | -0.40(-1.97%) |
Apr 24, 2007 | 20.20 | 20.66 | 19.69 | 20.46 | 1,687,735 | +0.57(+2.88%) |
Apr 23, 2007 | 18.79 | 20.00 | 18.78 | 19.89 | 1,897,087 | +1.18(+6.32%) |
Apr 20, 2007 | 18.75 | 18.85 | 18.41 | 18.71 | 1,232,962 | +0.24(+1.32%) |
Apr 19, 2007 | 18.41 | 18.72 | 18.09 | 18.46 | 946,392 | -0.07(-0.35%) |
Apr 18, 2007 | 18.62 | 18.69 | 18.51 | 18.53 | 717,967 | -0.12(-0.65%) |
Apr 17, 2007 | 18.68 | 18.71 | 18.59 | 18.65 | 720,630 | -0.03(-0.15%) |
Apr 16, 2007 | 18.77 | 18.77 | 18.62 | 18.68 | 1,219,278 | -0.02(-0.10%) |
Apr 13, 2007 | 18.71 | 18.72 | 18.42 | 18.70 | 1,379,495 | -0.01(-0.05%) |
Apr 12, 2007 | 18.41 | 18.73 | 18.29 | 18.71 | 912,741 | +0.23(+1.22%) |
Apr 11, 2007 | 18.72 | 18.80 | 18.25 | 18.48 | 1,034,035 | -0.21(-1.11%) |
Apr 10, 2007 | 18.47 | 18.71 | 18.45 | 18.69 | 711,897 | +0.29(+1.58%) |
Apr 09, 2007 | 18.63 | 18.64 | 18.31 | 18.40 | 852,786 | -0.24(-1.31%) |
Apr 05, 2007 | 18.81 | 18.83 | 18.57 | 18.64 | 449,821 | -0.15(-0.80%) |
Apr 04, 2007 | 18.74 | 18.82 | 18.55 | 18.79 | 552,586 | +0.10(+0.55%) |
Apr 03, 2007 | 18.86 | 18.87 | 18.64 | 18.69 | 798,795 | -0.07(-0.35%) |