Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.03 | 21.30 | 20.94 | 21.07 | 1,078,687 | +0.19(+0.91%) |
Jun 28, 2007 | 21.23 | 21.54 | 20.82 | 20.88 | 1,170,284 | -0.35(-1.65%) |
Jun 27, 2007 | 20.56 | 21.27 | 20.41 | 21.23 | 1,941,571 | +0.50(+2.41%) |
Jun 26, 2007 | 21.43 | 21.45 | 20.72 | 20.74 | 1,625,595 | -0.70(-3.25%) |
Jun 25, 2007 | 21.33 | 21.76 | 21.03 | 21.43 | 2,875,885 | -0.05(-0.25%) |
Jun 22, 2007 | 21.43 | 21.52 | 21.01 | 21.48 | 2,215,529 | +0.04(+0.19%) |
Jun 21, 2007 | 21.09 | 21.44 | 20.94 | 21.44 | 1,094,318 | +0.51(+2.42%) |
Jun 20, 2007 | 21.24 | 21.43 | 20.91 | 20.94 | 2,069,810 | -0.24(-1.15%) |
Jun 19, 2007 | 20.94 | 21.23 | 20.72 | 21.18 | 1,425,253 | +0.02(+0.11%) |
Jun 18, 2007 | 20.94 | 21.24 | 20.94 | 21.16 | 1,638,704 | +0.20(+0.97%) |
Jun 15, 2007 | 20.74 | 20.97 | 20.68 | 20.96 | 1,313,316 | +0.32(+1.56%) |
Jun 14, 2007 | 20.25 | 20.68 | 20.21 | 20.63 | 946,415 | +0.48(+2.36%) |
Jun 13, 2007 | 19.84 | 20.24 | 19.80 | 20.16 | 1,107,764 | +0.43(+2.17%) |
Jun 12, 2007 | 19.81 | 19.99 | 19.69 | 19.73 | 1,016,837 | -0.10(-0.51%) |
Jun 11, 2007 | 19.63 | 20.06 | 19.60 | 19.83 | 742,039 | +0.17(+0.85%) |
Jun 08, 2007 | 19.40 | 19.67 | 19.31 | 19.66 | 1,434,018 | +0.17(+0.85%) |
Jun 07, 2007 | 19.82 | 20.04 | 19.50 | 19.50 | 1,100,873 | -0.44(-2.21%) |
Jun 06, 2007 | 20.22 | 20.26 | 19.88 | 19.94 | 1,030,427 | -0.43(-2.10%) |
Jun 05, 2007 | 20.40 | 20.37 | 20.09 | 20.37 | 1,230,529 | -0.03(-0.15%) |
Jun 04, 2007 | 20.05 | 20.47 | 20.05 | 20.40 | 1,196,002 | +0.24(+1.21%) |
Jun 01, 2007 | 20.23 | 20.43 | 20.05 | 20.15 | 1,353,822 | -0.01(-0.06%) |
May 31, 2007 | 20.12 | 20.44 | 19.96 | 20.16 | 1,858,977 | +0.04(+0.18%) |
May 30, 2007 | 19.25 | 20.15 | 19.13 | 20.13 | 2,890,596 | +0.82(+4.25%) |
May 29, 2007 | 19.23 | 19.41 | 19.21 | 19.31 | 1,658,404 | -0.07(-0.37%) |
May 25, 2007 | 19.32 | 19.45 | 19.25 | 19.38 | 1,368,316 | +0.24(+1.24%) |
May 24, 2007 | 19.63 | 19.78 | 18.99 | 19.14 | 1,635,679 | -0.55(-2.81%) |
May 23, 2007 | 19.81 | 19.92 | 19.65 | 19.69 | 1,602,091 | +0.04(+0.21%) |
May 22, 2007 | 19.93 | 19.99 | 19.63 | 19.65 | 1,733,833 | -0.26(-1.28%) |
May 21, 2007 | 19.83 | 20.13 | 19.74 | 19.91 | 1,999,399 | +0.08(+0.42%) |
May 18, 2007 | 19.78 | 19.93 | 19.49 | 19.82 | 2,238,218 | +0.05(+0.24%) |
May 17, 2007 | 19.46 | 19.93 | 19.28 | 19.78 | 1,921,267 | +0.32(+1.65%) |
May 16, 2007 | 19.16 | 19.47 | 19.05 | 19.46 | 1,812,209 | +0.33(+1.74%) |
May 15, 2007 | 19.04 | 19.34 | 18.96 | 19.12 | 1,628,015 | +0.07(+0.34%) |
May 14, 2007 | 18.88 | 19.25 | 18.88 | 19.06 | 1,189,279 | -0.10(-0.53%) |
May 11, 2007 | 18.82 | 19.19 | 18.79 | 19.16 | 1,425,925 | +0.37(+1.96%) |
May 10, 2007 | 19.16 | 19.19 | 18.65 | 18.79 | 2,054,683 | -0.37(-1.96%) |
May 09, 2007 | 18.96 | 19.18 | 18.74 | 19.16 | 1,795,306 | +0.15(+0.78%) |
May 08, 2007 | 19.07 | 19.48 | 18.65 | 19.02 | 2,133,968 | -0.13(-0.68%) |
May 07, 2007 | 19.03 | 19.31 | 18.98 | 19.15 | 1,629,623 | -0.01(-0.06%) |
May 04, 2007 | 19.27 | 19.53 | 19.10 | 19.16 | 2,247,239 | -0.04(-0.19%) |
May 03, 2007 | 19.05 | 19.24 | 18.98 | 19.19 | 1,944,142 | +0.07(+0.34%) |
May 02, 2007 | 18.49 | 19.68 | 18.48 | 19.13 | 5,113,152 | -0.58(-2.93%) |
May 01, 2007 | 19.24 | 19.79 | 19.20 | 19.71 | 4,845,860 | +0.49(+2.57%) |
Apr 30, 2007 | 19.53 | 19.67 | 19.19 | 19.21 | 2,070,482 | -0.27(-1.37%) |
Apr 27, 2007 | 19.25 | 19.60 | 19.17 | 19.48 | 1,421,052 | +0.17(+0.89%) |
Apr 26, 2007 | 19.16 | 19.40 | 19.05 | 19.31 | 1,382,781 | +0.10(+0.50%) |
Apr 25, 2007 | 18.87 | 19.37 | 18.84 | 19.21 | 1,680,390 | +0.49(+2.61%) |
Apr 24, 2007 | 18.83 | 18.91 | 18.52 | 18.72 | 2,062,247 | -0.13(-0.69%) |
Apr 23, 2007 | 18.68 | 18.91 | 18.62 | 18.86 | 1,513,326 | +0.24(+1.28%) |
Apr 20, 2007 | 18.83 | 18.83 | 18.46 | 18.62 | 1,951,991 | +0.01(+0.06%) |
Apr 19, 2007 | 18.59 | 18.71 | 18.51 | 18.61 | 1,656,327 | -0.08(-0.45%) |
Apr 18, 2007 | 18.80 | 18.83 | 18.61 | 18.69 | 1,764,422 | -0.27(-1.44%) |
Apr 17, 2007 | 19.21 | 19.24 | 18.86 | 18.96 | 2,019,724 | -0.19(-0.99%) |
Apr 16, 2007 | 19.01 | 19.20 | 18.91 | 19.15 | 1,685,512 | +0.16(+0.85%) |
Apr 13, 2007 | 19.03 | 19.05 | 18.88 | 18.99 | 2,001,740 | -0.02(-0.13%) |
Apr 12, 2007 | 18.71 | 19.03 | 18.50 | 19.02 | 1,725,430 | +0.39(+2.11%) |
Apr 11, 2007 | 18.62 | 18.75 | 18.58 | 18.62 | 1,898,704 | -0.02(-0.10%) |
Apr 10, 2007 | 18.52 | 18.68 | 18.43 | 18.64 | 2,398,559 | +0.18(+0.97%) |
Apr 09, 2007 | 18.44 | 18.63 | 18.40 | 18.46 | 2,596,885 | +0.08(+0.42%) |
Apr 05, 2007 | 18.24 | 18.43 | 18.21 | 18.38 | 2,614,196 | +0.15(+0.82%) |
Apr 04, 2007 | 18.14 | 18.28 | 17.85 | 18.24 | 3,254,383 | -0.03(-0.16%) |
Apr 03, 2007 | 18.22 | 18.29 | 18.08 | 18.27 | 2,699,913 | +0.04(+0.23%) |