Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.79 | 21.06 | 20.71 | 20.84 | 1,091,021 | +0.19(+0.91%) |
Jun 28, 2007 | 20.99 | 21.30 | 20.58 | 20.65 | 1,183,665 | -0.35(-1.65%) |
Jun 27, 2007 | 20.32 | 21.03 | 20.18 | 20.99 | 1,963,771 | +0.49(+2.41%) |
Jun 26, 2007 | 21.18 | 21.21 | 20.49 | 20.50 | 1,644,182 | -0.69(-3.25%) |
Jun 25, 2007 | 21.09 | 21.51 | 20.79 | 21.19 | 2,908,768 | -0.05(-0.25%) |
Jun 22, 2007 | 21.18 | 21.28 | 20.77 | 21.24 | 2,240,861 | +0.04(+0.19%) |
Jun 21, 2007 | 20.85 | 21.20 | 20.71 | 21.20 | 1,106,831 | +0.50(+2.42%) |
Jun 20, 2007 | 21.00 | 21.18 | 20.68 | 20.70 | 2,093,476 | -0.24(-1.15%) |
Jun 19, 2007 | 20.71 | 20.99 | 20.49 | 20.94 | 1,441,549 | +0.02(+0.11%) |
Jun 18, 2007 | 20.71 | 21.00 | 20.71 | 20.92 | 1,657,442 | +0.20(+0.97%) |
Jun 15, 2007 | 20.50 | 20.74 | 20.44 | 20.72 | 1,328,333 | +0.32(+1.56%) |
Jun 14, 2007 | 20.02 | 20.44 | 19.98 | 20.40 | 957,236 | +0.47(+2.36%) |
Jun 13, 2007 | 19.62 | 20.01 | 19.58 | 19.93 | 1,120,430 | +0.42(+2.17%) |
Jun 12, 2007 | 19.58 | 19.76 | 19.47 | 19.51 | 1,028,464 | -0.10(-0.51%) |
Jun 11, 2007 | 19.41 | 19.83 | 19.38 | 19.61 | 750,523 | +0.16(+0.85%) |
Jun 08, 2007 | 19.18 | 19.45 | 19.09 | 19.44 | 1,450,414 | +0.16(+0.85%) |
Jun 07, 2007 | 19.60 | 19.82 | 19.28 | 19.28 | 1,113,461 | -0.44(-2.21%) |
Jun 06, 2007 | 19.99 | 20.03 | 19.66 | 19.71 | 1,042,209 | -0.42(-2.10%) |
Jun 05, 2007 | 20.17 | 20.14 | 19.86 | 20.14 | 1,244,599 | -0.03(-0.15%) |
Jun 04, 2007 | 19.82 | 20.24 | 19.82 | 20.17 | 1,209,677 | +0.24(+1.21%) |
Jun 01, 2007 | 20.00 | 20.20 | 19.82 | 19.92 | 1,369,302 | -0.01(-0.06%) |
May 31, 2007 | 19.89 | 20.21 | 19.73 | 19.94 | 1,880,232 | +0.04(+0.18%) |
May 30, 2007 | 19.03 | 19.92 | 18.91 | 19.90 | 2,923,647 | +0.81(+4.25%) |
May 29, 2007 | 19.01 | 19.19 | 18.99 | 19.09 | 1,677,367 | -0.07(-0.37%) |
May 25, 2007 | 19.11 | 19.23 | 19.04 | 19.16 | 1,383,962 | +0.24(+1.24%) |
May 24, 2007 | 19.41 | 19.56 | 18.77 | 18.92 | 1,654,382 | -0.55(-2.81%) |
May 23, 2007 | 19.59 | 19.69 | 19.43 | 19.47 | 1,620,410 | +0.04(+0.21%) |
May 22, 2007 | 19.71 | 19.76 | 19.41 | 19.43 | 1,753,658 | -0.25(-1.28%) |
May 21, 2007 | 19.61 | 19.90 | 19.51 | 19.68 | 2,022,261 | +0.08(+0.42%) |
May 18, 2007 | 19.56 | 19.71 | 19.27 | 19.60 | 2,263,810 | +0.05(+0.24%) |
May 17, 2007 | 19.24 | 19.71 | 19.06 | 19.55 | 1,943,236 | +0.32(+1.65%) |
May 16, 2007 | 18.95 | 19.25 | 18.83 | 19.24 | 1,832,930 | +0.33(+1.74%) |
May 15, 2007 | 18.82 | 19.12 | 18.74 | 18.91 | 1,646,630 | +0.06(+0.34%) |
May 14, 2007 | 18.67 | 19.04 | 18.67 | 18.84 | 1,202,877 | -0.10(-0.53%) |
May 11, 2007 | 18.61 | 18.97 | 18.58 | 18.94 | 1,442,229 | +0.36(+1.96%) |
May 10, 2007 | 18.94 | 18.98 | 18.44 | 18.58 | 2,078,177 | -0.37(-1.96%) |
May 09, 2007 | 18.74 | 18.96 | 18.52 | 18.95 | 1,815,834 | +0.15(+0.78%) |
May 08, 2007 | 18.85 | 19.26 | 18.44 | 18.80 | 2,158,368 | -0.13(-0.68%) |
May 07, 2007 | 18.81 | 19.09 | 18.77 | 18.93 | 1,648,257 | -0.01(-0.06%) |
May 04, 2007 | 19.05 | 19.31 | 18.88 | 18.94 | 2,272,934 | -0.04(-0.19%) |
May 03, 2007 | 18.83 | 19.02 | 18.77 | 18.98 | 1,966,372 | +0.06(+0.34%) |
May 02, 2007 | 18.28 | 19.46 | 18.27 | 18.91 | 5,171,617 | -0.57(-2.93%) |
May 01, 2007 | 19.02 | 19.57 | 18.98 | 19.48 | 4,901,268 | +0.49(+2.57%) |
Apr 30, 2007 | 19.31 | 19.45 | 18.97 | 18.99 | 2,094,156 | -0.26(-1.37%) |
Apr 27, 2007 | 19.03 | 19.38 | 18.95 | 19.26 | 1,437,301 | +0.17(+0.89%) |
Apr 26, 2007 | 18.95 | 19.18 | 18.83 | 19.09 | 1,398,592 | +0.09(+0.50%) |
Apr 25, 2007 | 18.66 | 19.15 | 18.62 | 18.99 | 1,699,603 | +0.48(+2.61%) |
Apr 24, 2007 | 18.62 | 18.70 | 18.31 | 18.51 | 2,085,827 | -0.13(-0.69%) |
Apr 23, 2007 | 18.47 | 18.70 | 18.41 | 18.64 | 1,530,629 | +0.24(+1.28%) |
Apr 20, 2007 | 18.62 | 18.62 | 18.25 | 18.41 | 1,974,310 | +0.01(+0.06%) |
Apr 19, 2007 | 18.38 | 18.49 | 18.30 | 18.39 | 1,675,265 | -0.08(-0.45%) |
Apr 18, 2007 | 18.59 | 18.62 | 18.39 | 18.48 | 1,784,597 | -0.27(-1.44%) |
Apr 17, 2007 | 18.99 | 19.02 | 18.64 | 18.75 | 2,042,818 | -0.19(-0.99%) |
Apr 16, 2007 | 18.79 | 18.98 | 18.70 | 18.94 | 1,704,785 | +0.16(+0.85%) |
Apr 13, 2007 | 18.81 | 18.83 | 18.67 | 18.78 | 2,024,629 | -0.02(-0.13%) |
Apr 12, 2007 | 18.49 | 18.81 | 18.29 | 18.80 | 1,745,158 | +0.39(+2.11%) |
Apr 11, 2007 | 18.41 | 18.54 | 18.37 | 18.41 | 1,920,414 | -0.02(-0.10%) |
Apr 10, 2007 | 18.31 | 18.47 | 18.22 | 18.43 | 2,425,985 | +0.18(+0.97%) |
Apr 09, 2007 | 18.23 | 18.42 | 18.19 | 18.25 | 2,626,578 | +0.08(+0.42%) |
Apr 05, 2007 | 18.04 | 18.22 | 18.01 | 18.18 | 2,644,087 | +0.15(+0.82%) |
Apr 04, 2007 | 17.94 | 18.07 | 17.65 | 18.03 | 3,291,594 | -0.03(-0.16%) |
Apr 03, 2007 | 18.02 | 18.08 | 17.88 | 18.06 | 2,730,784 | +0.04(+0.23%) |