Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.82 | 23.30 | 22.82 | 23.02 | 1,149,184 | +0.26(+1.14%) |
Jun 28, 2007 | 22.60 | 23.04 | 22.56 | 22.76 | 1,050,679 | +0.13(+0.59%) |
Jun 27, 2007 | 22.30 | 22.71 | 21.83 | 22.63 | 1,697,020 | +0.12(+0.52%) |
Jun 26, 2007 | 22.44 | 22.85 | 22.32 | 22.51 | 1,734,455 | +0.19(+0.86%) |
Jun 25, 2007 | 22.60 | 22.92 | 22.19 | 22.32 | 769,682 | -0.28(-1.25%) |
Jun 22, 2007 | 22.85 | 22.94 | 22.29 | 22.60 | 1,257,048 | -0.27(-1.17%) |
Jun 21, 2007 | 22.51 | 22.96 | 22.04 | 22.87 | 1,491,010 | +0.16(+0.70%) |
Jun 20, 2007 | 22.50 | 23.49 | 22.49 | 22.71 | 2,380,316 | +0.18(+0.78%) |
Jun 19, 2007 | 21.80 | 22.61 | 21.80 | 22.54 | 994,528 | +0.01(+0.04%) |
Jun 18, 2007 | 22.85 | 22.91 | 22.26 | 22.53 | 912,820 | -0.26(-1.13%) |
Jun 15, 2007 | 22.67 | 23.09 | 22.47 | 22.79 | 1,791,086 | +0.59(+2.67%) |
Jun 14, 2007 | 22.35 | 22.60 | 22.06 | 22.20 | 1,626,831 | -0.06(-0.26%) |
Jun 13, 2007 | 22.11 | 22.32 | 21.96 | 22.25 | 1,751,492 | +0.36(+1.64%) |
Jun 12, 2007 | 21.46 | 22.28 | 21.33 | 21.89 | 2,025,650 | +0.33(+1.55%) |
Jun 11, 2007 | 21.66 | 21.67 | 21.24 | 21.56 | 966,692 | -0.08(-0.35%) |
Jun 08, 2007 | 20.85 | 21.67 | 20.79 | 21.64 | 1,230,030 | +0.82(+3.92%) |
Jun 07, 2007 | 20.92 | 21.40 | 20.61 | 20.82 | 1,417,523 | -0.27(-1.27%) |
Jun 06, 2007 | 21.52 | 21.46 | 20.95 | 21.09 | 1,283,444 | -0.43(-2.01%) |
Jun 05, 2007 | 21.11 | 21.75 | 21.11 | 21.52 | 2,596,283 | +0.23(+1.06%) |
Jun 04, 2007 | 20.41 | 21.38 | 20.41 | 21.29 | 1,718,809 | +0.84(+4.12%) |
Jun 01, 2007 | 20.29 | 20.64 | 20.29 | 20.45 | 1,908,164 | +0.39(+1.95%) |
May 31, 2007 | 20.41 | 20.48 | 19.94 | 20.06 | 1,182,455 | -0.35(-1.71%) |
May 30, 2007 | 20.34 | 20.57 | 20.19 | 20.41 | 1,281,644 | -0.15(-0.73%) |
May 29, 2007 | 20.19 | 20.76 | 20.19 | 20.56 | 978,318 | +0.43(+2.15%) |
May 25, 2007 | 19.78 | 20.21 | 19.78 | 20.13 | 960,843 | +0.23(+1.17%) |
May 24, 2007 | 20.09 | 20.18 | 19.79 | 19.89 | 1,060,218 | -0.35(-1.73%) |
May 23, 2007 | 20.04 | 20.63 | 19.92 | 20.24 | 1,227,982 | +0.31(+1.55%) |
May 22, 2007 | 20.18 | 20.25 | 19.46 | 19.94 | 1,528,926 | -0.36(-1.77%) |
May 21, 2007 | 20.39 | 20.67 | 20.17 | 20.29 | 2,196,864 | -0.12(-0.57%) |
May 18, 2007 | 20.42 | 20.69 | 20.28 | 20.41 | 4,721,957 | +0.09(+0.45%) |
May 17, 2007 | 20.20 | 20.71 | 20.20 | 20.32 | 1,149,064 | +0.12(+0.58%) |
May 16, 2007 | 20.00 | 20.24 | 19.85 | 20.20 | 898,062 | +0.05(+0.25%) |
May 15, 2007 | 19.93 | 20.64 | 19.87 | 20.15 | 1,453,597 | +0.13(+0.67%) |
May 14, 2007 | 20.18 | 20.42 | 19.80 | 20.02 | 1,992,175 | -0.09(-0.46%) |
May 11, 2007 | 19.80 | 20.24 | 19.68 | 20.11 | 1,965,445 | +0.32(+1.60%) |
May 10, 2007 | 19.94 | 20.00 | 19.68 | 19.79 | 1,458,268 | -0.19(-0.96%) |
May 09, 2007 | 19.83 | 20.19 | 19.69 | 19.99 | 1,409,904 | +0.07(+0.38%) |
May 08, 2007 | 19.65 | 19.98 | 19.44 | 19.91 | 1,440,620 | +0.07(+0.38%) |
May 07, 2007 | 18.56 | 19.89 | 18.96 | 19.84 | 2,921,578 | +1.28(+6.87%) |
May 04, 2007 | 18.46 | 18.73 | 18.36 | 18.56 | 1,360,052 | -0.04(-0.22%) |
May 03, 2007 | 18.55 | 18.84 | 18.34 | 18.60 | 2,017,012 | +0.00(+0.00%) |
May 02, 2007 | 17.36 | 18.75 | 17.13 | 18.60 | 5,760,224 | +2.49(+15.47%) |
May 01, 2007 | 16.17 | 16.23 | 15.66 | 16.11 | 1,007,006 | +0.00(+0.00%) |
Apr 30, 2007 | 16.64 | 16.69 | 16.10 | 16.11 | 918,415 | -0.46(-2.77%) |
Apr 27, 2007 | 16.62 | 16.66 | 16.38 | 16.57 | 615,746 | -0.05(-0.30%) |
Apr 26, 2007 | 16.49 | 16.67 | 16.44 | 16.62 | 838,072 | +0.14(+0.86%) |
Apr 25, 2007 | 16.21 | 16.67 | 16.19 | 16.48 | 1,522,087 | +0.34(+2.12%) |
Apr 24, 2007 | 16.31 | 16.46 | 16.04 | 16.14 | 1,005,806 | -0.08(-0.51%) |
Apr 23, 2007 | 16.23 | 16.44 | 16.14 | 16.22 | 638,302 | -0.02(-0.10%) |
Apr 20, 2007 | 16.45 | 16.50 | 16.21 | 16.24 | 966,692 | +0.04(+0.26%) |
Apr 19, 2007 | 15.97 | 16.24 | 15.80 | 16.19 | 577,591 | +0.07(+0.41%) |
Apr 18, 2007 | 16.06 | 16.28 | 15.97 | 16.13 | 623,424 | +0.03(+0.16%) |
Apr 17, 2007 | 16.29 | 16.35 | 16.03 | 16.10 | 676,216 | -0.18(-1.13%) |
Apr 16, 2007 | 15.92 | 16.33 | 15.89 | 16.29 | 783,120 | +0.37(+2.30%) |
Apr 13, 2007 | 16.17 | 16.17 | 15.72 | 15.92 | 611,546 | -0.04(-0.26%) |
Apr 12, 2007 | 15.88 | 16.03 | 15.46 | 15.96 | 768,242 | +0.03(+0.21%) |
Apr 11, 2007 | 16.09 | 16.15 | 15.70 | 15.93 | 736,447 | -0.23(-1.39%) |
Apr 10, 2007 | 16.01 | 16.17 | 15.99 | 16.15 | 597,628 | +0.17(+1.04%) |
Apr 09, 2007 | 16.14 | 16.19 | 15.89 | 15.99 | 648,501 | -0.11(-0.67%) |
Apr 05, 2007 | 16.14 | 16.21 | 16.01 | 16.09 | 830,273 | -0.03(-0.21%) |
Apr 04, 2007 | 16.10 | 16.22 | 15.89 | 16.13 | 818,155 | -0.02(-0.15%) |
Apr 03, 2007 | 15.78 | 16.29 | 15.69 | 16.15 | 1,866,315 | +0.48(+3.03%) |