Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.79 | 20.19 | 19.76 | 20.07 | 5,882,747 | +0.40(+2.01%) |
Jun 28, 2007 | 19.48 | 19.83 | 19.45 | 19.67 | 4,388,299 | +0.20(+1.03%) |
Jun 27, 2007 | 19.41 | 19.57 | 19.34 | 19.47 | 6,232,056 | -0.06(-0.32%) |
Jun 26, 2007 | 19.84 | 19.95 | 19.50 | 19.54 | 6,745,696 | -0.26(-1.30%) |
Jun 25, 2007 | 19.99 | 20.14 | 19.69 | 19.79 | 4,721,012 | -0.14(-0.72%) |
Jun 22, 2007 | 19.89 | 20.01 | 19.74 | 19.94 | 7,074,318 | -0.06(-0.31%) |
Jun 21, 2007 | 19.73 | 20.01 | 19.56 | 20.00 | 4,856,424 | +0.27(+1.38%) |
Jun 20, 2007 | 19.99 | 20.05 | 19.72 | 19.73 | 3,890,593 | -0.28(-1.41%) |
Jun 19, 2007 | 19.85 | 20.03 | 19.77 | 20.01 | 3,984,569 | +0.16(+0.80%) |
Jun 18, 2007 | 19.81 | 19.97 | 19.78 | 19.85 | 4,394,720 | +0.15(+0.76%) |
Jun 15, 2007 | 19.47 | 19.76 | 19.38 | 19.70 | 8,613,551 | +0.35(+1.81%) |
Jun 14, 2007 | 19.42 | 19.62 | 19.32 | 19.35 | 5,806,120 | -0.07(-0.34%) |
Jun 13, 2007 | 19.12 | 19.42 | 19.09 | 19.42 | 5,477,883 | +0.35(+1.86%) |
Jun 12, 2007 | 19.36 | 19.55 | 19.01 | 19.06 | 7,449,447 | -0.43(-2.19%) |
Jun 11, 2007 | 19.60 | 19.61 | 19.22 | 19.49 | 5,484,394 | -0.24(-1.20%) |
Jun 08, 2007 | 19.54 | 19.74 | 19.35 | 19.73 | 4,231,672 | +0.15(+0.76%) |
Jun 07, 2007 | 19.94 | 19.98 | 19.57 | 19.58 | 5,132,890 | -0.40(-2.01%) |
Jun 06, 2007 | 20.09 | 20.10 | 19.81 | 19.98 | 5,838,310 | -0.24(-1.17%) |
Jun 05, 2007 | 20.34 | 20.40 | 20.15 | 20.21 | 6,396,636 | -0.28(-1.38%) |
Jun 04, 2007 | 20.34 | 20.53 | 20.20 | 20.50 | 3,436,639 | +0.15(+0.76%) |
Jun 01, 2007 | 20.25 | 20.43 | 20.16 | 20.34 | 5,894,651 | +0.21(+1.05%) |
May 31, 2007 | 19.98 | 20.30 | 19.98 | 20.13 | 6,656,786 | +0.15(+0.77%) |
May 30, 2007 | 19.82 | 20.10 | 19.80 | 19.98 | 6,839,085 | +0.11(+0.57%) |
May 29, 2007 | 19.96 | 20.00 | 19.78 | 19.86 | 5,508,431 | -0.15(-0.77%) |
May 25, 2007 | 19.89 | 20.09 | 19.89 | 20.02 | 5,123,479 | +0.24(+1.20%) |
May 24, 2007 | 20.04 | 20.19 | 19.78 | 19.78 | 8,502,647 | -0.24(-1.21%) |
May 23, 2007 | 20.02 | 20.12 | 19.88 | 20.02 | 5,367,952 | +0.08(+0.39%) |
May 22, 2007 | 19.90 | 20.04 | 19.88 | 19.95 | 4,317,476 | -0.01(-0.03%) |
May 21, 2007 | 20.10 | 20.10 | 19.90 | 19.95 | 5,584,701 | -0.15(-0.77%) |
May 18, 2007 | 20.04 | 20.15 | 19.97 | 20.11 | 4,274,543 | +0.16(+0.82%) |
May 17, 2007 | 19.72 | 19.98 | 19.71 | 19.94 | 3,662,753 | +0.13(+0.65%) |
May 16, 2007 | 19.94 | 20.15 | 19.78 | 19.81 | 7,332,470 | -0.25(-1.23%) |
May 15, 2007 | 19.92 | 20.14 | 19.90 | 20.06 | 4,740,468 | +0.11(+0.54%) |
May 14, 2007 | 19.99 | 20.04 | 19.90 | 19.95 | 4,243,346 | -0.04(-0.18%) |
May 11, 2007 | 19.79 | 20.00 | 19.79 | 19.99 | 3,636,759 | +0.20(+0.99%) |
May 10, 2007 | 19.87 | 19.92 | 19.73 | 19.79 | 4,916,535 | -0.20(-1.00%) |
May 09, 2007 | 19.64 | 20.02 | 19.62 | 19.99 | 4,801,368 | +0.35(+1.78%) |
May 08, 2007 | 19.64 | 19.73 | 19.57 | 19.64 | 6,814,569 | -0.11(-0.57%) |
May 07, 2007 | 19.53 | 19.78 | 19.49 | 19.76 | 6,982,754 | +0.17(+0.89%) |
May 04, 2007 | 19.80 | 19.91 | 19.53 | 19.58 | 8,255,350 | -0.06(-0.29%) |
May 03, 2007 | 20.08 | 20.05 | 19.36 | 19.64 | 6,508,708 | -0.10(-0.52%) |
May 02, 2007 | 19.45 | 19.79 | 19.43 | 19.74 | 7,249,236 | +0.29(+1.48%) |
May 01, 2007 | 19.45 | 19.54 | 19.23 | 19.45 | 5,468,211 | +0.07(+0.34%) |
Apr 30, 2007 | 19.46 | 19.64 | 19.34 | 19.39 | 7,094,332 | +0.02(+0.11%) |
Apr 27, 2007 | 19.56 | 19.62 | 19.24 | 19.37 | 4,572,361 | -0.27(-1.39%) |
Apr 26, 2007 | 19.38 | 19.71 | 19.22 | 19.64 | 6,684,300 | +0.21(+1.06%) |
Apr 25, 2007 | 19.12 | 19.45 | 19.08 | 19.43 | 4,673,568 | +0.47(+2.47%) |
Apr 24, 2007 | 19.12 | 19.22 | 18.91 | 18.96 | 5,500,259 | -0.13(-0.70%) |
Apr 23, 2007 | 19.14 | 19.25 | 19.08 | 19.10 | 4,570,968 | -0.02(-0.11%) |
Apr 20, 2007 | 19.02 | 19.16 | 18.91 | 19.12 | 6,689,950 | +0.29(+1.53%) |
Apr 19, 2007 | 18.53 | 18.95 | 18.53 | 18.83 | 5,909,285 | -0.09(-0.46%) |
Apr 18, 2007 | 18.96 | 19.06 | 18.90 | 18.92 | 6,628,003 | -0.17(-0.89%) |
Apr 17, 2007 | 19.04 | 19.09 | 18.86 | 19.09 | 7,465,423 | +0.05(+0.24%) |
Apr 16, 2007 | 19.02 | 19.14 | 19.00 | 19.04 | 6,085,912 | +0.07(+0.35%) |
Apr 13, 2007 | 19.27 | 19.27 | 18.87 | 18.98 | 6,670,888 | +0.02(+0.08%) |
Apr 12, 2007 | 19.10 | 19.11 | 18.89 | 18.96 | 7,998,091 | -0.13(-0.70%) |
Apr 11, 2007 | 19.21 | 19.28 | 18.98 | 19.09 | 6,366,676 | -0.15(-0.80%) |
Apr 10, 2007 | 19.05 | 19.38 | 19.04 | 19.25 | 5,349,663 | +0.20(+1.05%) |
Apr 09, 2007 | 18.92 | 19.15 | 18.83 | 19.05 | 4,782,301 | +0.14(+0.73%) |
Apr 05, 2007 | 18.85 | 18.95 | 18.75 | 18.91 | 4,672,420 | +0.11(+0.57%) |
Apr 04, 2007 | 19.06 | 19.14 | 18.78 | 18.80 | 8,928,363 | -0.48(-2.51%) |
Apr 03, 2007 | 18.87 | 19.37 | 18.87 | 19.28 | 6,560,657 | +0.45(+2.40%) |