Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.43 | 20.98 | 20.47 | 20.85 | 3,756,891 | +0.42(+2.03%) |
Jun 28, 2007 | 20.09 | 20.59 | 19.96 | 20.43 | 3,082,968 | +0.35(+1.73%) |
Jun 27, 2007 | 19.52 | 20.14 | 19.42 | 20.09 | 2,363,144 | +0.51(+2.58%) |
Jun 26, 2007 | 19.78 | 19.83 | 19.54 | 19.58 | 2,548,992 | -0.15(-0.76%) |
Jun 25, 2007 | 19.89 | 19.93 | 19.67 | 19.73 | 2,383,790 | +0.00(+0.02%) |
Jun 22, 2007 | 19.94 | 20.00 | 19.69 | 19.73 | 1,934,876 | -0.24(-1.22%) |
Jun 21, 2007 | 19.78 | 19.97 | 19.63 | 19.97 | 1,639,134 | +0.13(+0.67%) |
Jun 20, 2007 | 19.85 | 20.22 | 19.79 | 19.84 | 1,901,117 | +0.05(+0.24%) |
Jun 19, 2007 | 19.63 | 19.89 | 19.61 | 19.79 | 1,767,196 | +0.16(+0.80%) |
Jun 18, 2007 | 19.71 | 19.76 | 19.51 | 19.63 | 1,772,218 | -0.09(-0.44%) |
Jun 15, 2007 | 19.71 | 19.77 | 19.67 | 19.72 | 1,618,767 | +0.22(+1.14%) |
Jun 14, 2007 | 19.53 | 19.62 | 19.43 | 19.50 | 1,653,084 | +0.01(+0.06%) |
Jun 13, 2007 | 18.82 | 19.59 | 18.82 | 19.49 | 3,249,253 | +0.71(+3.76%) |
Jun 12, 2007 | 18.90 | 18.97 | 18.74 | 18.78 | 1,663,129 | -0.19(-1.00%) |
Jun 11, 2007 | 19.09 | 19.12 | 18.84 | 18.97 | 1,565,757 | -0.24(-1.25%) |
Jun 08, 2007 | 18.94 | 19.25 | 18.84 | 19.21 | 1,379,219 | +0.29(+1.55%) |
Jun 07, 2007 | 19.16 | 19.19 | 18.88 | 18.92 | 2,113,423 | -0.31(-1.62%) |
Jun 06, 2007 | 19.35 | 19.37 | 19.06 | 19.23 | 1,703,863 | -0.26(-1.34%) |
Jun 05, 2007 | 19.61 | 19.69 | 19.36 | 19.49 | 2,201,306 | -0.19(-0.98%) |
Jun 04, 2007 | 19.70 | 19.82 | 19.54 | 19.68 | 1,896,374 | -0.13(-0.67%) |
Jun 01, 2007 | 20.01 | 20.11 | 19.67 | 19.82 | 2,112,879 | -0.10(-0.50%) |
May 31, 2007 | 19.83 | 20.05 | 19.83 | 19.92 | 1,867,358 | +0.11(+0.58%) |
May 30, 2007 | 19.33 | 19.85 | 19.07 | 19.80 | 3,129,282 | +0.47(+2.45%) |
May 29, 2007 | 19.43 | 19.52 | 19.19 | 19.33 | 2,192,395 | -0.10(-0.54%) |
May 25, 2007 | 19.68 | 19.71 | 19.35 | 19.43 | 1,407,284 | -0.22(-1.11%) |
May 24, 2007 | 19.78 | 20.01 | 19.54 | 19.65 | 3,036,344 | -0.10(-0.49%) |
May 23, 2007 | 19.45 | 20.84 | 19.30 | 19.75 | 7,614,700 | +0.34(+1.75%) |
May 22, 2007 | 19.62 | 19.68 | 19.28 | 19.41 | 3,864,731 | -0.14(-0.70%) |
May 21, 2007 | 19.24 | 19.78 | 19.20 | 19.54 | 4,746,820 | +0.37(+1.94%) |
May 18, 2007 | 18.77 | 19.38 | 18.87 | 19.17 | 2,251,133 | +0.44(+2.33%) |
May 17, 2007 | 18.56 | 19.07 | 18.52 | 18.73 | 3,043,350 | +0.17(+0.93%) |
May 16, 2007 | 18.01 | 18.58 | 17.94 | 18.56 | 3,586,566 | +0.56(+3.13%) |
May 15, 2007 | 18.50 | 18.63 | 17.93 | 18.00 | 3,028,563 | -0.51(-2.77%) |
May 14, 2007 | 18.61 | 18.68 | 18.33 | 18.51 | 2,852,234 | -0.09(-0.50%) |
May 11, 2007 | 18.99 | 19.23 | 18.39 | 18.61 | 6,098,987 | -0.68(-3.55%) |
May 10, 2007 | 19.66 | 19.73 | 19.25 | 19.29 | 1,773,613 | -0.40(-2.02%) |
May 09, 2007 | 19.49 | 19.75 | 19.43 | 19.69 | 1,657,270 | +0.19(+0.96%) |
May 08, 2007 | 19.42 | 19.60 | 19.42 | 19.50 | 1,844,201 | -0.06(-0.29%) |
May 07, 2007 | 19.60 | 19.68 | 19.40 | 19.56 | 2,187,094 | +0.00(+0.02%) |
May 04, 2007 | 19.60 | 19.72 | 19.29 | 19.56 | 2,900,780 | -0.12(-0.60%) |
May 03, 2007 | 20.01 | 20.01 | 19.53 | 19.67 | 1,244,626 | -0.31(-1.54%) |
May 02, 2007 | 19.89 | 20.10 | 19.82 | 19.98 | 895,316 | +0.11(+0.56%) |
May 01, 2007 | 20.08 | 20.15 | 19.44 | 19.87 | 1,604,555 | -0.23(-1.16%) |
Apr 30, 2007 | 20.69 | 20.73 | 20.04 | 20.10 | 1,124,934 | -0.54(-2.60%) |
Apr 27, 2007 | 20.39 | 20.82 | 20.26 | 20.64 | 1,351,763 | +0.23(+1.11%) |
Apr 26, 2007 | 20.28 | 20.52 | 20.09 | 20.42 | 1,342,556 | +0.13(+0.62%) |
Apr 25, 2007 | 20.45 | 20.50 | 20.26 | 20.29 | 1,308,238 | -0.13(-0.61%) |
Apr 24, 2007 | 20.72 | 20.72 | 20.30 | 20.42 | 1,003,290 | -0.34(-1.62%) |
Apr 23, 2007 | 20.42 | 20.82 | 20.37 | 20.75 | 1,703,305 | +0.34(+1.67%) |
Apr 20, 2007 | 20.35 | 20.52 | 20.15 | 20.41 | 1,389,986 | +0.06(+0.32%) |
Apr 19, 2007 | 20.30 | 20.44 | 20.13 | 20.35 | 1,549,296 | -0.03(-0.14%) |
Apr 18, 2007 | 20.68 | 20.71 | 20.35 | 20.38 | 1,702,747 | -0.38(-1.83%) |
Apr 17, 2007 | 20.88 | 20.89 | 20.67 | 20.76 | 916,799 | -0.13(-0.64%) |
Apr 16, 2007 | 20.76 | 20.90 | 20.70 | 20.89 | 1,320,235 | +0.18(+0.88%) |
Apr 13, 2007 | 20.93 | 20.95 | 20.61 | 20.71 | 1,611,162 | -0.26(-1.25%) |
Apr 12, 2007 | 20.74 | 21.06 | 20.29 | 20.97 | 1,949,577 | +0.13(+0.64%) |
Apr 11, 2007 | 20.91 | 21.03 | 20.69 | 20.84 | 1,645,551 | -0.11(-0.53%) |
Apr 10, 2007 | 21.02 | 21.19 | 20.90 | 20.95 | 1,406,447 | -0.08(-0.38%) |
Apr 09, 2007 | 21.02 | 21.10 | 20.91 | 21.02 | 1,346,462 | +0.01(+0.03%) |
Apr 05, 2007 | 20.98 | 21.11 | 20.87 | 21.02 | 1,802,350 | +0.01(+0.07%) |
Apr 04, 2007 | 21.15 | 21.15 | 20.90 | 21.00 | 1,836,110 | -0.17(-0.81%) |
Apr 03, 2007 | 21.08 | 21.32 | 21.06 | 21.18 | 1,710,838 | +0.19(+0.91%) |