Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.41 | 20.56 | 19.95 | 20.09 | 5,487,488 | -0.28(-1.36%) |
Jun 28, 2007 | 21.21 | 21.21 | 20.34 | 20.37 | 1,115,542 | -0.92(-4.32%) |
Jun 27, 2007 | 20.83 | 21.29 | 20.81 | 21.29 | 365,067 | +0.48(+2.30%) |
Jun 26, 2007 | 20.98 | 21.10 | 20.77 | 20.81 | 310,289 | -0.12(-0.57%) |
Jun 25, 2007 | 20.71 | 21.10 | 20.53 | 20.93 | 408,080 | +0.16(+0.79%) |
Jun 22, 2007 | 20.80 | 20.96 | 20.61 | 20.77 | 694,194 | -0.13(-0.61%) |
Jun 21, 2007 | 20.76 | 21.30 | 20.53 | 20.89 | 496,179 | +0.15(+0.72%) |
Jun 20, 2007 | 21.23 | 21.24 | 20.74 | 20.74 | 300,900 | -0.39(-1.84%) |
Jun 19, 2007 | 20.88 | 21.33 | 20.79 | 21.13 | 545,232 | +0.45(+2.17%) |
Jun 18, 2007 | 20.48 | 20.77 | 20.40 | 20.68 | 244,732 | +0.16(+0.76%) |
Jun 15, 2007 | 20.59 | 20.68 | 20.45 | 20.53 | 390,101 | +0.16(+0.77%) |
Jun 14, 2007 | 20.14 | 20.49 | 20.14 | 20.37 | 267,735 | +0.19(+0.96%) |
Jun 13, 2007 | 20.23 | 20.32 | 20.02 | 20.17 | 293,679 | -0.03(-0.15%) |
Jun 12, 2007 | 20.53 | 20.60 | 20.14 | 20.20 | 926,373 | -0.37(-1.82%) |
Jun 11, 2007 | 20.59 | 20.65 | 20.34 | 20.58 | 151,099 | -0.10(-0.47%) |
Jun 08, 2007 | 20.48 | 20.69 | 20.42 | 20.68 | 183,990 | +0.12(+0.58%) |
Jun 07, 2007 | 20.74 | 20.77 | 20.47 | 20.56 | 442,789 | -0.22(-1.08%) |
Jun 06, 2007 | 20.91 | 20.97 | 20.68 | 20.78 | 232,723 | -0.22(-1.03%) |
Jun 05, 2007 | 21.12 | 21.23 | 20.91 | 21.00 | 409,741 | -0.23(-1.09%) |
Jun 04, 2007 | 21.09 | 21.27 | 21.00 | 21.23 | 218,490 | +0.06(+0.28%) |
Jun 01, 2007 | 21.18 | 21.33 | 21.09 | 21.17 | 688,549 | +0.00(+0.00%) |
May 31, 2007 | 21.39 | 21.57 | 21.12 | 21.17 | 754,936 | -0.25(-1.19%) |
May 30, 2007 | 21.33 | 21.44 | 21.15 | 21.42 | 202,180 | -0.01(-0.03%) |
May 29, 2007 | 21.56 | 21.56 | 21.37 | 21.43 | 143,309 | -0.09(-0.42%) |
May 25, 2007 | 21.43 | 21.54 | 21.13 | 21.52 | 316,006 | +0.13(+0.63%) |
May 24, 2007 | 21.91 | 22.10 | 21.38 | 21.39 | 382,679 | -0.54(-2.46%) |
May 23, 2007 | 22.01 | 22.19 | 21.79 | 21.92 | 225,996 | -0.04(-0.17%) |
May 22, 2007 | 21.95 | 22.04 | 21.62 | 21.96 | 306,434 | -0.05(-0.24%) |
May 21, 2007 | 21.45 | 22.14 | 21.44 | 22.01 | 275,405 | +0.50(+2.33%) |
May 18, 2007 | 21.63 | 21.66 | 21.42 | 21.51 | 472,870 | -0.10(-0.48%) |
May 17, 2007 | 21.53 | 21.68 | 21.32 | 21.62 | 451,067 | +0.07(+0.35%) |
May 16, 2007 | 21.46 | 21.54 | 21.25 | 21.54 | 298,968 | +0.19(+0.91%) |
May 15, 2007 | 21.73 | 21.84 | 21.34 | 21.35 | 509,449 | -0.42(-1.92%) |
May 14, 2007 | 22.17 | 22.19 | 21.67 | 21.77 | 805,098 | -0.76(-3.39%) |
May 11, 2007 | 22.17 | 22.60 | 21.81 | 22.53 | 291,729 | +0.49(+2.20%) |
May 10, 2007 | 22.36 | 22.43 | 21.91 | 22.04 | 552,265 | -0.41(-1.83%) |
May 09, 2007 | 22.02 | 22.62 | 22.02 | 22.46 | 425,198 | +0.38(+1.73%) |
May 08, 2007 | 21.88 | 22.07 | 21.60 | 22.07 | 211,088 | +0.14(+0.65%) |
May 07, 2007 | 22.09 | 22.19 | 21.77 | 21.93 | 271,434 | -0.13(-0.61%) |
May 04, 2007 | 21.75 | 22.07 | 21.66 | 22.07 | 391,822 | +0.40(+1.83%) |
May 03, 2007 | 21.47 | 21.78 | 21.37 | 21.67 | 422,114 | +0.24(+1.12%) |
May 02, 2007 | 21.12 | 21.49 | 20.98 | 21.43 | 296,787 | +0.30(+1.42%) |
May 01, 2007 | 20.77 | 21.15 | 20.75 | 21.13 | 310,615 | +0.34(+1.62%) |
Apr 30, 2007 | 21.37 | 21.40 | 20.78 | 20.80 | 497,512 | -0.52(-2.42%) |
Apr 27, 2007 | 21.51 | 21.66 | 21.05 | 21.31 | 386,039 | -0.30(-1.38%) |
Apr 26, 2007 | 20.64 | 22.34 | 20.64 | 21.61 | 1,105,446 | +0.99(+4.79%) |
Apr 25, 2007 | 20.57 | 20.64 | 20.44 | 20.62 | 245,683 | +0.14(+0.69%) |
Apr 24, 2007 | 20.62 | 20.62 | 20.26 | 20.48 | 214,799 | -0.13(-0.65%) |
Apr 23, 2007 | 20.78 | 20.78 | 20.53 | 20.62 | 267,598 | -0.20(-0.97%) |
Apr 20, 2007 | 20.94 | 21.05 | 20.71 | 20.82 | 287,951 | +0.14(+0.69%) |
Apr 19, 2007 | 20.77 | 20.85 | 20.32 | 20.68 | 224,529 | -0.19(-0.90%) |
Apr 18, 2007 | 20.73 | 20.97 | 20.69 | 20.86 | 214,272 | +0.10(+0.47%) |
Apr 17, 2007 | 20.85 | 20.93 | 20.67 | 20.77 | 326,436 | -0.13(-0.61%) |
Apr 16, 2007 | 20.55 | 20.94 | 20.55 | 20.89 | 238,067 | +0.28(+1.38%) |
Apr 13, 2007 | 20.24 | 20.61 | 20.23 | 20.61 | 476,427 | +0.33(+1.62%) |
Apr 12, 2007 | 20.17 | 20.35 | 19.91 | 20.28 | 299,598 | +0.02(+0.11%) |
Apr 11, 2007 | 20.51 | 20.52 | 20.06 | 20.26 | 506,591 | -0.19(-0.91%) |
Apr 10, 2007 | 20.67 | 20.74 | 20.43 | 20.44 | 600,995 | -0.25(-1.23%) |
Apr 09, 2007 | 20.83 | 20.85 | 20.64 | 20.70 | 267,878 | -0.13(-0.65%) |
Apr 05, 2007 | 21.00 | 21.05 | 20.82 | 20.83 | 434,130 | -0.21(-1.00%) |
Apr 04, 2007 | 21.04 | 21.09 | 20.84 | 21.04 | 345,347 | +0.04(+0.18%) |
Apr 03, 2007 | 20.80 | 21.19 | 20.80 | 21.00 | 340,280 | +0.22(+1.08%) |