Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.47 | 20.61 | 20.26 | 20.35 | 1,436,733 | -0.09(-0.42%) |
Jun 28, 2007 | 20.29 | 20.62 | 20.15 | 20.44 | 1,451,403 | +0.23(+1.16%) |
Jun 27, 2007 | 19.91 | 20.21 | 19.82 | 20.20 | 1,472,112 | +0.22(+1.09%) |
Jun 26, 2007 | 20.19 | 20.29 | 19.96 | 19.99 | 1,464,346 | -0.17(-0.84%) |
Jun 25, 2007 | 20.44 | 20.68 | 20.10 | 20.16 | 1,590,330 | -0.25(-1.20%) |
Jun 22, 2007 | 20.61 | 20.61 | 20.30 | 20.40 | 2,479,121 | -0.22(-1.06%) |
Jun 21, 2007 | 20.51 | 20.64 | 20.21 | 20.62 | 1,486,350 | -0.05(-0.25%) |
Jun 20, 2007 | 20.76 | 21.16 | 20.67 | 20.67 | 3,039,145 | -0.05(-0.23%) |
Jun 19, 2007 | 20.48 | 20.77 | 20.29 | 20.72 | 1,579,112 | +0.20(+0.96%) |
Jun 18, 2007 | 20.65 | 20.65 | 20.46 | 20.52 | 1,050,153 | -0.07(-0.34%) |
Jun 15, 2007 | 20.76 | 20.85 | 20.57 | 20.59 | 2,431,229 | +0.05(+0.26%) |
Jun 14, 2007 | 20.39 | 20.62 | 20.39 | 20.54 | 1,438,028 | +0.15(+0.72%) |
Jun 13, 2007 | 19.96 | 20.43 | 19.95 | 20.39 | 1,960,084 | +0.45(+2.28%) |
Jun 12, 2007 | 20.03 | 20.29 | 19.94 | 19.94 | 2,114,975 | -0.24(-1.18%) |
Jun 11, 2007 | 19.72 | 20.27 | 19.61 | 20.18 | 2,191,817 | +0.47(+2.39%) |
Jun 08, 2007 | 19.48 | 19.75 | 19.48 | 19.71 | 2,341,488 | +0.23(+1.18%) |
Jun 07, 2007 | 19.97 | 20.22 | 19.43 | 19.48 | 3,063,738 | -0.60(-2.98%) |
Jun 06, 2007 | 20.39 | 20.43 | 19.91 | 20.07 | 3,705,306 | -0.50(-2.44%) |
Jun 05, 2007 | 20.57 | 20.63 | 20.40 | 20.58 | 1,671,875 | +0.00(+0.02%) |
Jun 04, 2007 | 20.31 | 20.59 | 20.28 | 20.57 | 1,888,895 | +0.18(+0.86%) |
Jun 01, 2007 | 20.37 | 20.50 | 20.18 | 20.40 | 2,152,512 | +0.03(+0.15%) |
May 31, 2007 | 20.16 | 20.42 | 20.14 | 20.37 | 3,157,794 | +0.30(+1.50%) |
May 30, 2007 | 19.93 | 20.06 | 19.66 | 20.06 | 2,730,657 | +0.13(+0.66%) |
May 29, 2007 | 19.70 | 20.02 | 19.70 | 19.93 | 2,964,504 | +0.15(+0.76%) |
May 25, 2007 | 19.26 | 19.83 | 19.20 | 19.78 | 7,216,459 | +0.59(+3.05%) |
May 24, 2007 | 19.30 | 19.51 | 19.07 | 19.20 | 2,942,500 | -0.14(-0.74%) |
May 23, 2007 | 19.18 | 19.40 | 19.07 | 19.34 | 2,281,516 | +0.10(+0.52%) |
May 22, 2007 | 18.77 | 19.33 | 18.77 | 19.24 | 2,980,899 | +0.42(+2.24%) |
May 21, 2007 | 18.70 | 18.85 | 18.69 | 18.82 | 1,701,645 | +0.09(+0.47%) |
May 18, 2007 | 18.66 | 18.77 | 18.54 | 18.73 | 1,570,483 | +0.08(+0.45%) |
May 17, 2007 | 18.46 | 18.73 | 18.45 | 18.65 | 2,375,141 | +0.09(+0.47%) |
May 16, 2007 | 18.57 | 18.59 | 18.23 | 18.56 | 3,080,564 | +0.02(+0.09%) |
May 15, 2007 | 18.41 | 18.58 | 18.38 | 18.54 | 2,783,294 | +0.14(+0.74%) |
May 14, 2007 | 18.54 | 18.57 | 18.32 | 18.41 | 5,498,851 | -0.14(-0.75%) |
May 11, 2007 | 18.38 | 18.56 | 18.37 | 18.54 | 2,483,867 | +0.20(+1.11%) |
May 10, 2007 | 18.44 | 18.48 | 18.29 | 18.34 | 1,865,596 | -0.20(-1.10%) |
May 09, 2007 | 18.33 | 18.59 | 18.28 | 18.54 | 2,300,931 | +0.12(+0.65%) |
May 08, 2007 | 18.09 | 18.44 | 18.07 | 18.42 | 2,350,117 | +0.20(+1.11%) |
May 07, 2007 | 18.10 | 18.43 | 18.06 | 18.22 | 2,385,927 | +0.12(+0.68%) |
May 04, 2007 | 18.18 | 18.21 | 18.00 | 18.10 | 3,361,793 | -0.08(-0.42%) |
May 03, 2007 | 18.31 | 18.62 | 18.10 | 18.18 | 6,422,157 | +0.12(+0.68%) |
May 02, 2007 | 17.38 | 18.38 | 17.27 | 18.05 | 12,304,452 | +1.60(+9.74%) |
May 01, 2007 | 16.41 | 16.53 | 16.39 | 16.45 | 2,546,858 | +0.02(+0.14%) |
Apr 30, 2007 | 16.47 | 16.55 | 16.38 | 16.43 | 2,229,742 | -0.04(-0.24%) |
Apr 27, 2007 | 16.21 | 16.47 | 16.20 | 16.47 | 2,229,742 | +0.23(+1.40%) |
Apr 26, 2007 | 16.48 | 16.48 | 16.21 | 16.24 | 1,333,185 | -0.23(-1.42%) |
Apr 25, 2007 | 16.34 | 16.50 | 16.29 | 16.47 | 1,898,818 | +0.18(+1.11%) |
Apr 24, 2007 | 16.35 | 16.44 | 16.26 | 16.29 | 1,111,419 | -0.06(-0.34%) |
Apr 23, 2007 | 16.09 | 16.40 | 16.09 | 16.35 | 2,751,798 | +0.19(+1.19%) |
Apr 20, 2007 | 16.09 | 16.17 | 16.06 | 16.16 | 1,361,229 | +0.14(+0.87%) |
Apr 19, 2007 | 16.10 | 16.12 | 15.98 | 16.02 | 1,794,407 | -0.15(-0.90%) |
Apr 18, 2007 | 16.28 | 16.34 | 16.16 | 16.16 | 1,088,121 | -0.15(-0.91%) |
Apr 17, 2007 | 16.35 | 16.43 | 16.28 | 16.31 | 554,415 | -0.10(-0.59%) |
Apr 16, 2007 | 16.31 | 16.43 | 16.29 | 16.41 | 1,742,633 | +0.19(+1.14%) |
Apr 13, 2007 | 16.21 | 16.25 | 16.19 | 16.22 | 778,770 | -0.00(-0.01%) |
Apr 12, 2007 | 16.18 | 16.26 | 16.10 | 16.23 | 1,165,350 | -0.01(-0.04%) |
Apr 11, 2007 | 16.22 | 16.27 | 16.14 | 16.23 | 1,054,036 | +0.01(+0.06%) |
Apr 10, 2007 | 16.23 | 16.28 | 16.19 | 16.22 | 1,368,996 | +0.01(+0.07%) |
Apr 09, 2007 | 16.21 | 16.29 | 16.15 | 16.21 | 1,318,516 | +0.01(+0.09%) |
Apr 05, 2007 | 16.19 | 16.25 | 16.17 | 16.20 | 1,215,830 | -0.04(-0.24%) |
Apr 04, 2007 | 16.26 | 16.30 | 15.83 | 16.24 | 1,780,600 | -0.05(-0.28%) |
Apr 03, 2007 | 16.31 | 16.31 | 16.26 | 16.28 | 1,448,383 | +0.01(+0.07%) |