Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.91 | 19.91 | 19.57 | 19.75 | 477,307 | -0.07(-0.33%) |
Jun 28, 2007 | 19.77 | 19.89 | 19.53 | 19.82 | 369,554 | -0.01(-0.04%) |
Jun 27, 2007 | 19.37 | 20.01 | 19.22 | 19.83 | 529,549 | +0.25(+1.30%) |
Jun 26, 2007 | 19.02 | 19.63 | 18.87 | 19.57 | 1,111,331 | +0.55(+2.87%) |
Jun 25, 2007 | 19.11 | 19.17 | 18.65 | 19.02 | 997,136 | -0.20(-1.06%) |
Jun 22, 2007 | 19.50 | 19.50 | 18.93 | 19.23 | 7,192,027 | -0.32(-1.64%) |
Jun 21, 2007 | 19.56 | 19.61 | 19.21 | 19.55 | 622,765 | -0.15(-0.78%) |
Jun 20, 2007 | 19.99 | 20.18 | 19.66 | 19.70 | 472,759 | -0.19(-0.95%) |
Jun 19, 2007 | 20.06 | 20.16 | 19.67 | 19.89 | 734,274 | -0.20(-1.01%) |
Jun 18, 2007 | 20.39 | 20.41 | 20.02 | 20.09 | 378,125 | -0.25(-1.25%) |
Jun 15, 2007 | 19.91 | 20.35 | 19.84 | 20.35 | 948,266 | +0.36(+1.78%) |
Jun 14, 2007 | 20.31 | 20.50 | 19.92 | 19.99 | 666,698 | -0.33(-1.61%) |
Jun 13, 2007 | 21.11 | 21.15 | 20.13 | 20.32 | 2,059,842 | -0.58(-2.75%) |
Jun 12, 2007 | 20.39 | 20.90 | 20.39 | 20.90 | 943,459 | +0.33(+1.63%) |
Jun 11, 2007 | 20.04 | 20.74 | 19.84 | 20.56 | 864,923 | +0.36(+1.80%) |
Jun 08, 2007 | 19.37 | 20.23 | 19.37 | 20.20 | 1,297,061 | +0.68(+3.51%) |
Jun 07, 2007 | 19.55 | 19.73 | 19.31 | 19.51 | 572,151 | -0.12(-0.59%) |
Jun 06, 2007 | 19.14 | 19.66 | 18.93 | 19.63 | 684,086 | +0.50(+2.63%) |
Jun 05, 2007 | 19.00 | 19.19 | 18.82 | 19.13 | 866,707 | +0.12(+0.65%) |
Jun 04, 2007 | 19.35 | 19.37 | 18.90 | 19.00 | 818,624 | -0.32(-1.66%) |
Jun 01, 2007 | 18.75 | 19.37 | 18.58 | 19.32 | 773,279 | +0.76(+4.08%) |
May 31, 2007 | 18.78 | 19.11 | 18.38 | 18.57 | 1,157,347 | -0.30(-1.58%) |
May 30, 2007 | 18.78 | 18.97 | 17.87 | 18.86 | 5,238,239 | -1.19(-5.95%) |
May 29, 2007 | 19.95 | 20.24 | 19.73 | 20.06 | 610,004 | +0.19(+0.95%) |
May 25, 2007 | 19.98 | 19.98 | 19.75 | 19.87 | 373,374 | +0.21(+1.07%) |
May 24, 2007 | 19.75 | 19.90 | 19.60 | 19.66 | 634,245 | -0.09(-0.44%) |
May 23, 2007 | 20.33 | 20.38 | 19.62 | 19.75 | 729,338 | -0.31(-1.56%) |
May 22, 2007 | 19.89 | 20.36 | 19.77 | 20.06 | 1,071,355 | +0.33(+1.70%) |
May 21, 2007 | 19.31 | 19.96 | 18.93 | 19.72 | 1,471,577 | +0.34(+1.77%) |
May 18, 2007 | 20.06 | 20.06 | 19.04 | 19.38 | 2,259,923 | -0.51(-2.56%) |
May 17, 2007 | 20.76 | 20.79 | 19.80 | 19.89 | 980,915 | -0.69(-3.36%) |
May 16, 2007 | 20.39 | 20.71 | 20.17 | 20.58 | 1,433,376 | +0.21(+1.04%) |
May 15, 2007 | 20.38 | 20.66 | 19.96 | 20.37 | 2,160,020 | +0.24(+1.19%) |
May 14, 2007 | 19.80 | 20.82 | 19.79 | 20.13 | 2,876,980 | +0.31(+1.54%) |
May 11, 2007 | 20.49 | 20.68 | 19.81 | 19.83 | 1,797,255 | -0.33(-1.66%) |
May 10, 2007 | 20.72 | 20.79 | 19.99 | 20.16 | 1,911,302 | -0.46(-2.22%) |
May 09, 2007 | 20.76 | 21.32 | 20.21 | 20.62 | 3,049,915 | -0.13(-0.63%) |
May 08, 2007 | 21.71 | 21.84 | 20.60 | 20.75 | 3,946,684 | -0.91(-4.20%) |
May 07, 2007 | 22.93 | 22.98 | 21.33 | 21.66 | 6,473,611 | -1.13(-4.95%) |