Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.54 | 19.73 | 19.24 | 19.41 | 2,368,358 | -0.12(-0.63%) |
Jun 28, 2007 | 19.21 | 19.70 | 19.18 | 19.53 | 2,140,879 | +0.31(+1.60%) |
Jun 27, 2007 | 19.22 | 19.27 | 19.05 | 19.22 | 2,784,621 | -0.05(-0.27%) |
Jun 26, 2007 | 19.38 | 19.49 | 19.20 | 19.27 | 2,212,470 | -0.04(-0.20%) |
Jun 25, 2007 | 19.37 | 19.50 | 19.27 | 19.31 | 2,616,474 | -0.06(-0.29%) |
Jun 22, 2007 | 19.21 | 19.54 | 19.21 | 19.37 | 2,329,663 | -0.18(-0.94%) |
Jun 21, 2007 | 19.43 | 19.56 | 19.31 | 19.55 | 1,473,687 | +0.12(+0.61%) |
Jun 20, 2007 | 19.72 | 19.78 | 19.43 | 19.43 | 2,146,508 | -0.25(-1.26%) |
Jun 19, 2007 | 19.70 | 19.73 | 19.52 | 19.68 | 2,514,460 | -0.01(-0.07%) |
Jun 18, 2007 | 19.63 | 19.72 | 19.62 | 19.69 | 1,558,346 | +0.05(+0.24%) |
Jun 15, 2007 | 19.85 | 19.93 | 19.56 | 19.64 | 4,135,188 | -0.16(-0.82%) |
Jun 14, 2007 | 19.94 | 19.97 | 19.75 | 19.81 | 2,572,385 | -0.13(-0.66%) |
Jun 13, 2007 | 19.69 | 19.94 | 19.60 | 19.94 | 3,134,985 | +0.26(+1.34%) |
Jun 12, 2007 | 20.03 | 20.03 | 19.64 | 19.67 | 3,763,483 | -0.14(-0.69%) |
Jun 11, 2007 | 19.47 | 19.83 | 19.46 | 19.81 | 3,306,860 | +0.22(+1.11%) |
Jun 08, 2007 | 19.49 | 19.62 | 19.37 | 19.59 | 2,703,010 | +0.10(+0.52%) |
Jun 07, 2007 | 19.66 | 19.73 | 19.49 | 19.49 | 2,908,491 | -0.17(-0.85%) |
Jun 06, 2007 | 19.61 | 19.95 | 19.65 | 19.66 | 2,318,641 | -0.27(-1.35%) |
Jun 05, 2007 | 20.20 | 20.27 | 19.90 | 19.93 | 2,731,621 | -0.27(-1.33%) |
Jun 04, 2007 | 20.04 | 20.24 | 20.04 | 20.19 | 1,993,370 | +0.06(+0.32%) |
Jun 01, 2007 | 20.13 | 20.30 | 20.02 | 20.13 | 3,283,198 | -0.04(-0.19%) |
May 31, 2007 | 20.15 | 20.29 | 20.11 | 20.17 | 3,473,154 | -0.04(-0.21%) |
May 30, 2007 | 20.15 | 20.36 | 20.15 | 20.21 | 1,889,480 | -0.02(-0.08%) |
May 29, 2007 | 20.21 | 20.38 | 20.18 | 20.23 | 1,451,642 | +0.08(+0.40%) |
May 25, 2007 | 20.05 | 20.28 | 20.05 | 20.15 | 1,404,974 | +0.12(+0.60%) |
May 24, 2007 | 20.06 | 20.29 | 19.86 | 20.03 | 3,273,583 | -0.03(-0.15%) |
May 23, 2007 | 20.26 | 20.30 | 20.04 | 20.06 | 1,736,579 | -0.09(-0.47%) |
May 22, 2007 | 20.25 | 20.40 | 20.08 | 20.15 | 2,240,782 | +0.04(+0.21%) |
May 21, 2007 | 20.08 | 20.17 | 19.85 | 20.11 | 1,917,153 | +0.07(+0.34%) |
May 18, 2007 | 20.13 | 20.24 | 20.03 | 20.04 | 1,956,082 | +0.01(+0.06%) |
May 17, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 3,182,437 | +0.00(+0.00%) |
May 16, 2007 | 20.07 | 20.21 | 19.98 | 20.03 | 3,771,456 | -0.02(-0.11%) |
May 15, 2007 | 20.05 | 20.19 | 19.98 | 20.05 | 3,263,733 | -0.07(-0.36%) |
May 14, 2007 | 20.07 | 20.17 | 19.98 | 20.12 | 2,670,881 | +0.06(+0.28%) |
May 11, 2007 | 20.05 | 20.14 | 19.91 | 20.07 | 3,645,991 | +0.03(+0.13%) |
May 10, 2007 | 20.05 | 20.15 | 19.91 | 20.04 | 4,957,629 | -0.15(-0.76%) |
May 09, 2007 | 20.25 | 20.43 | 20.08 | 20.19 | 5,224,741 | -0.09(-0.44%) |
May 08, 2007 | 20.40 | 20.43 | 20.18 | 20.28 | 4,690,229 | -0.10(-0.48%) |
May 07, 2007 | 20.47 | 20.60 | 20.32 | 20.38 | 4,602,678 | -0.06(-0.27%) |
May 04, 2007 | 20.17 | 20.57 | 20.25 | 20.44 | 6,540,600 | +0.27(+1.33%) |
May 03, 2007 | 20.47 | 20.72 | 19.50 | 20.17 | 16,925,826 | -1.58(-7.25%) |
May 02, 2007 | 21.93 | 21.93 | 21.58 | 21.75 | 11,720,500 | +0.06(+0.28%) |
May 01, 2007 | 21.93 | 21.96 | 21.54 | 21.69 | 4,131,436 | -0.24(-1.09%) |
Apr 30, 2007 | 21.71 | 22.11 | 21.70 | 21.93 | 2,324,739 | +0.22(+1.02%) |
Apr 27, 2007 | 21.39 | 21.86 | 21.39 | 21.70 | 1,723,913 | -0.05(-0.22%) |
Apr 26, 2007 | 22.31 | 22.31 | 21.72 | 21.75 | 1,704,449 | -0.20(-0.91%) |
Apr 25, 2007 | 21.74 | 22.05 | 21.74 | 21.95 | 2,772,426 | +0.27(+1.24%) |
Apr 24, 2007 | 21.81 | 21.86 | 21.53 | 21.68 | 1,879,162 | -0.08(-0.35%) |
Apr 23, 2007 | 21.60 | 21.85 | 21.60 | 21.76 | 2,339,278 | +0.14(+0.65%) |
Apr 20, 2007 | 21.51 | 21.73 | 21.35 | 21.62 | 2,011,662 | +0.23(+1.08%) |
Apr 19, 2007 | 21.32 | 21.50 | 21.29 | 21.39 | 1,308,589 | +0.01(+0.06%) |
Apr 18, 2007 | 21.48 | 21.61 | 21.36 | 21.38 | 1,749,126 | -0.13(-0.61%) |
Apr 17, 2007 | 21.43 | 21.59 | 21.28 | 21.51 | 2,182,623 | +0.08(+0.36%) |
Apr 16, 2007 | 21.13 | 21.45 | 21.09 | 21.43 | 2,014,221 | +0.17(+0.82%) |
Apr 13, 2007 | 21.16 | 21.32 | 21.05 | 21.26 | 2,019,500 | +0.14(+0.65%) |
Apr 12, 2007 | 21.04 | 21.18 | 20.94 | 21.12 | 2,691,519 | +0.17(+0.84%) |
Apr 11, 2007 | 20.96 | 21.12 | 20.84 | 20.95 | 2,514,930 | -0.10(-0.47%) |
Apr 10, 2007 | 21.06 | 21.09 | 20.95 | 21.04 | 1,506,050 | +0.04(+0.20%) |
Apr 09, 2007 | 21.04 | 21.11 | 20.99 | 21.00 | 1,824,051 | -0.02(-0.08%) |
Apr 05, 2007 | 20.99 | 21.09 | 20.96 | 21.02 | 1,798,489 | +0.08(+0.37%) |
Apr 04, 2007 | 20.96 | 21.05 | 20.87 | 20.94 | 1,818,188 | -0.08(-0.39%) |
Apr 03, 2007 | 21.02 | 21.05 | 20.89 | 21.02 | 3,847,439 | +0.08(+0.39%) |