Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.82 | 22.13 | 21.60 | 21.61 | 510,325 | -0.12(-0.57%) |
Jun 28, 2007 | 21.65 | 22.07 | 21.56 | 21.73 | 453,590 | +0.13(+0.62%) |
Jun 27, 2007 | 21.02 | 21.61 | 20.83 | 21.60 | 584,537 | +0.46(+2.18%) |
Jun 26, 2007 | 21.12 | 21.30 | 20.88 | 21.14 | 387,500 | +0.09(+0.45%) |
Jun 25, 2007 | 21.24 | 21.41 | 20.82 | 21.04 | 604,641 | -0.26(-1.23%) |
Jun 22, 2007 | 21.48 | 21.53 | 21.22 | 21.31 | 1,170,857 | -0.27(-1.24%) |
Jun 21, 2007 | 21.15 | 21.62 | 20.95 | 21.57 | 485,240 | +0.33(+1.56%) |
Jun 20, 2007 | 21.71 | 21.84 | 21.24 | 21.24 | 358,164 | -0.51(-2.36%) |
Jun 19, 2007 | 21.80 | 21.89 | 21.50 | 21.76 | 394,840 | -0.13(-0.61%) |
Jun 18, 2007 | 21.95 | 22.02 | 21.77 | 21.89 | 353,986 | -0.04(-0.20%) |
Jun 15, 2007 | 21.97 | 22.33 | 21.81 | 21.93 | 813,124 | +0.23(+1.07%) |
Jun 14, 2007 | 21.63 | 22.10 | 21.55 | 21.70 | 410,624 | +0.15(+0.68%) |
Jun 13, 2007 | 21.35 | 21.63 | 21.16 | 21.55 | 722,132 | +0.25(+1.17%) |
Jun 12, 2007 | 21.40 | 21.66 | 21.15 | 21.30 | 653,656 | -0.22(-1.04%) |
Jun 11, 2007 | 21.41 | 21.60 | 21.02 | 21.53 | 737,155 | +0.04(+0.20%) |
Jun 08, 2007 | 21.12 | 21.51 | 20.93 | 21.48 | 474,706 | +0.31(+1.46%) |
Jun 07, 2007 | 21.61 | 21.75 | 21.13 | 21.17 | 678,347 | -0.59(-2.71%) |
Jun 06, 2007 | 22.07 | 22.07 | 21.65 | 21.76 | 439,386 | -0.42(-1.88%) |
Jun 05, 2007 | 22.46 | 22.46 | 21.82 | 22.18 | 434,841 | -0.43(-1.91%) |
Jun 04, 2007 | 22.52 | 22.68 | 22.32 | 22.61 | 597,127 | +0.08(+0.36%) |
Jun 01, 2007 | 22.42 | 22.76 | 22.20 | 22.53 | 780,629 | +0.13(+0.60%) |
May 31, 2007 | 22.75 | 22.81 | 22.26 | 22.40 | 671,926 | -0.32(-1.42%) |
May 30, 2007 | 22.80 | 22.93 | 22.15 | 22.72 | 885,233 | -0.40(-1.75%) |
May 29, 2007 | 23.02 | 23.46 | 22.82 | 23.13 | 1,037,985 | +0.06(+0.28%) |
May 25, 2007 | 21.37 | 23.38 | 21.37 | 23.06 | 2,163,639 | +2.65(+13.00%) |
May 24, 2007 | 20.41 | 20.73 | 20.22 | 20.41 | 710,470 | -0.11(-0.55%) |
May 23, 2007 | 20.58 | 20.80 | 20.43 | 20.52 | 251,337 | +0.00(+0.02%) |
May 22, 2007 | 20.50 | 20.60 | 20.25 | 20.52 | 295,649 | +0.11(+0.53%) |
May 21, 2007 | 19.92 | 20.44 | 19.89 | 20.41 | 826,339 | +0.44(+2.18%) |
May 18, 2007 | 20.03 | 20.20 | 19.91 | 19.97 | 433,636 | +0.00(+0.00%) |
May 17, 2007 | 20.22 | 20.27 | 19.83 | 19.97 | 262,572 | -0.25(-1.21%) |
May 16, 2007 | 20.24 | 20.26 | 19.83 | 20.22 | 343,745 | +0.08(+0.41%) |
May 15, 2007 | 20.31 | 20.76 | 20.10 | 20.14 | 730,704 | -0.26(-1.27%) |
May 14, 2007 | 20.49 | 20.70 | 20.31 | 20.39 | 678,270 | -0.13(-0.63%) |
May 11, 2007 | 20.39 | 20.67 | 20.31 | 20.52 | 450,930 | +0.18(+0.89%) |
May 10, 2007 | 20.53 | 20.84 | 20.17 | 20.34 | 1,040,218 | -0.23(-1.13%) |
May 09, 2007 | 19.18 | 20.80 | 19.10 | 20.58 | 1,128,697 | +0.98(+5.01%) |
May 08, 2007 | 19.81 | 20.01 | 19.43 | 19.59 | 243,932 | -0.41(-2.07%) |
May 07, 2007 | 20.00 | 20.17 | 19.84 | 20.01 | 292,933 | +0.05(+0.26%) |
May 04, 2007 | 19.93 | 19.95 | 19.70 | 19.95 | 239,656 | +0.11(+0.54%) |
May 03, 2007 | 19.87 | 19.95 | 19.55 | 19.85 | 661,913 | -0.03(-0.15%) |
May 02, 2007 | 19.57 | 19.91 | 19.49 | 19.88 | 341,370 | +0.36(+1.83%) |
May 01, 2007 | 19.77 | 19.84 | 19.28 | 19.52 | 464,783 | -0.22(-1.13%) |
Apr 30, 2007 | 20.36 | 20.36 | 19.73 | 19.74 | 510,339 | -0.53(-2.61%) |
Apr 27, 2007 | 20.36 | 20.42 | 20.20 | 20.27 | 237,825 | -0.13(-0.65%) |
Apr 26, 2007 | 20.24 | 20.45 | 20.09 | 20.41 | 302,861 | +0.12(+0.62%) |
Apr 25, 2007 | 20.31 | 20.55 | 20.13 | 20.28 | 357,345 | +0.07(+0.34%) |
Apr 24, 2007 | 20.34 | 20.34 | 20.11 | 20.21 | 267,432 | -0.06(-0.30%) |
Apr 23, 2007 | 20.40 | 20.54 | 20.14 | 20.27 | 262,358 | -0.20(-0.97%) |
Apr 20, 2007 | 20.30 | 20.63 | 20.25 | 20.47 | 352,324 | +0.32(+1.60%) |
Apr 19, 2007 | 20.00 | 20.19 | 19.86 | 20.15 | 784,884 | +0.07(+0.37%) |
Apr 18, 2007 | 19.98 | 20.19 | 19.78 | 20.08 | 440,992 | +0.03(+0.13%) |
Apr 17, 2007 | 20.14 | 20.14 | 19.92 | 20.05 | 439,920 | -0.13(-0.64%) |
Apr 16, 2007 | 19.64 | 20.18 | 19.59 | 20.18 | 250,169 | +0.58(+2.95%) |
Apr 13, 2007 | 19.63 | 19.72 | 19.38 | 19.60 | 624,406 | +0.01(+0.07%) |
Apr 12, 2007 | 19.39 | 19.63 | 19.28 | 19.59 | 742,717 | +0.20(+1.02%) |
Apr 11, 2007 | 19.46 | 19.51 | 19.24 | 19.39 | 656,564 | -0.23(-1.19%) |
Apr 10, 2007 | 19.70 | 19.87 | 19.53 | 19.62 | 490,335 | -0.13(-0.65%) |
Apr 09, 2007 | 19.78 | 19.84 | 19.60 | 19.75 | 386,643 | -0.04(-0.20%) |
Apr 05, 2007 | 19.79 | 20.05 | 19.75 | 19.79 | 268,249 | -0.05(-0.24%) |
Apr 04, 2007 | 20.23 | 20.24 | 19.78 | 19.84 | 338,650 | -0.36(-1.77%) |
Apr 03, 2007 | 20.21 | 20.37 | 20.08 | 20.20 | 394,610 | +0.06(+0.30%) |