Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.87 | 19.87 | 19.53 | 19.71 | 478,244 | -0.07(-0.33%) |
Jun 28, 2007 | 19.74 | 19.85 | 19.49 | 19.78 | 370,280 | -0.01(-0.04%) |
Jun 27, 2007 | 19.33 | 19.97 | 19.18 | 19.79 | 530,589 | +0.25(+1.30%) |
Jun 26, 2007 | 18.99 | 19.59 | 18.83 | 19.53 | 1,113,514 | +0.55(+2.87%) |
Jun 25, 2007 | 19.07 | 19.13 | 18.61 | 18.99 | 999,095 | -0.20(-1.06%) |
Jun 22, 2007 | 19.47 | 19.47 | 18.89 | 19.19 | 7,206,152 | -0.32(-1.64%) |
Jun 21, 2007 | 19.52 | 19.57 | 19.17 | 19.51 | 623,988 | -0.15(-0.78%) |
Jun 20, 2007 | 19.95 | 20.14 | 19.62 | 19.66 | 473,688 | -0.19(-0.95%) |
Jun 19, 2007 | 20.02 | 20.12 | 19.63 | 19.85 | 735,716 | -0.20(-1.01%) |
Jun 18, 2007 | 20.35 | 20.37 | 19.98 | 20.06 | 378,867 | -0.25(-1.25%) |
Jun 15, 2007 | 19.87 | 20.31 | 19.80 | 20.31 | 950,128 | +0.36(+1.78%) |
Jun 14, 2007 | 20.27 | 20.45 | 19.88 | 19.95 | 668,007 | -0.33(-1.61%) |
Jun 13, 2007 | 21.07 | 21.11 | 20.09 | 20.28 | 2,063,887 | -0.57(-2.75%) |
Jun 12, 2007 | 20.35 | 20.85 | 20.35 | 20.85 | 945,312 | +0.33(+1.63%) |
Jun 11, 2007 | 20.00 | 20.69 | 19.80 | 20.52 | 866,622 | +0.36(+1.80%) |
Jun 08, 2007 | 19.33 | 20.19 | 19.33 | 20.16 | 1,299,609 | +0.68(+3.51%) |
Jun 07, 2007 | 19.51 | 19.69 | 19.27 | 19.47 | 573,275 | -0.12(-0.59%) |
Jun 06, 2007 | 19.10 | 19.62 | 18.89 | 19.59 | 685,430 | +0.50(+2.63%) |
Jun 05, 2007 | 18.96 | 19.15 | 18.78 | 19.09 | 868,409 | +0.12(+0.65%) |
Jun 04, 2007 | 19.31 | 19.33 | 18.86 | 18.97 | 820,231 | -0.32(-1.66%) |
Jun 01, 2007 | 18.71 | 19.33 | 18.54 | 19.29 | 774,798 | +0.76(+4.08%) |
May 31, 2007 | 18.75 | 19.07 | 18.35 | 18.53 | 1,159,620 | -0.30(-1.58%) |
May 30, 2007 | 18.74 | 18.93 | 17.83 | 18.83 | 5,248,527 | -1.19(-5.95%) |
May 29, 2007 | 19.91 | 20.20 | 19.69 | 20.02 | 611,202 | +0.19(+0.95%) |
May 25, 2007 | 19.94 | 19.94 | 19.71 | 19.83 | 374,107 | +0.21(+1.07%) |
May 24, 2007 | 19.71 | 19.86 | 19.56 | 19.62 | 635,490 | -0.09(-0.44%) |
May 23, 2007 | 20.30 | 20.34 | 19.58 | 19.71 | 730,770 | -0.31(-1.56%) |
May 22, 2007 | 19.85 | 20.32 | 19.74 | 20.02 | 1,073,459 | +0.33(+1.70%) |
May 21, 2007 | 19.27 | 19.92 | 18.89 | 19.68 | 1,474,468 | +0.34(+1.77%) |
May 18, 2007 | 20.02 | 20.02 | 19.00 | 19.34 | 2,264,361 | -0.51(-2.56%) |
May 17, 2007 | 20.72 | 20.75 | 19.76 | 19.85 | 982,842 | -0.69(-3.36%) |
May 16, 2007 | 20.35 | 20.67 | 20.13 | 20.54 | 1,436,191 | +0.21(+1.04%) |
May 15, 2007 | 20.34 | 20.62 | 19.92 | 20.33 | 2,164,262 | +0.24(+1.19%) |
May 14, 2007 | 19.76 | 20.78 | 19.75 | 20.09 | 2,882,630 | +0.31(+1.54%) |
May 11, 2007 | 20.45 | 20.64 | 19.77 | 19.79 | 1,800,785 | -0.33(-1.66%) |
May 10, 2007 | 20.68 | 20.75 | 19.95 | 20.12 | 1,915,055 | -0.46(-2.22%) |
May 09, 2007 | 20.72 | 21.28 | 20.17 | 20.58 | 3,055,905 | -0.13(-0.63%) |
May 08, 2007 | 21.67 | 21.80 | 20.56 | 20.71 | 3,954,436 | -0.91(-4.20%) |
May 07, 2007 | 22.89 | 22.93 | 21.29 | 21.62 | 6,486,325 | -1.13(-4.95%) |