Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.37 | 19.63 | 19.21 | 19.61 | 6,094,300 | +0.32(+1.68%) |
Jun 28, 2007 | 19.28 | 19.45 | 19.11 | 19.29 | 3,119,953 | +0.01(+0.07%) |
Jun 27, 2007 | 18.86 | 19.36 | 18.81 | 19.28 | 4,592,988 | +0.26(+1.38%) |
Jun 26, 2007 | 19.43 | 19.50 | 19.01 | 19.01 | 3,497,152 | -0.37(-1.88%) |
Jun 25, 2007 | 19.59 | 19.70 | 19.25 | 19.38 | 4,340,667 | -0.14(-0.74%) |
Jun 22, 2007 | 19.78 | 19.82 | 19.41 | 19.52 | 6,189,275 | -0.25(-1.29%) |
Jun 21, 2007 | 19.72 | 19.85 | 19.50 | 19.78 | 3,801,113 | +0.06(+0.28%) |
Jun 20, 2007 | 20.25 | 20.35 | 19.72 | 19.72 | 2,737,249 | -0.41(-2.02%) |
Jun 19, 2007 | 20.10 | 20.21 | 19.89 | 20.13 | 2,747,265 | +0.01(+0.03%) |
Jun 18, 2007 | 20.27 | 20.34 | 20.01 | 20.12 | 3,465,362 | -0.07(-0.34%) |
Jun 15, 2007 | 20.09 | 20.56 | 20.09 | 20.19 | 5,650,865 | +0.16(+0.79%) |
Jun 14, 2007 | 19.87 | 20.13 | 19.81 | 20.03 | 4,787,609 | +0.16(+0.80%) |
Jun 13, 2007 | 19.58 | 19.89 | 19.56 | 19.87 | 4,655,225 | +0.36(+1.84%) |
Jun 12, 2007 | 19.68 | 19.71 | 19.41 | 19.52 | 4,567,404 | -0.31(-1.56%) |
Jun 11, 2007 | 19.70 | 19.94 | 19.50 | 19.83 | 3,084,177 | +0.06(+0.28%) |
Jun 08, 2007 | 19.43 | 19.82 | 19.24 | 19.77 | 5,514,342 | +0.39(+2.03%) |
Jun 07, 2007 | 20.63 | 20.63 | 19.34 | 19.38 | 11,653,885 | -0.58(-2.90%) |
Jun 06, 2007 | 20.52 | 20.52 | 19.92 | 19.96 | 8,784,106 | -0.67(-3.24%) |
Jun 05, 2007 | 20.62 | 20.76 | 20.45 | 20.63 | 7,014,191 | -0.15(-0.73%) |
Jun 04, 2007 | 20.23 | 20.80 | 20.19 | 20.78 | 4,952,219 | +0.50(+2.45%) |
Jun 01, 2007 | 20.84 | 20.92 | 20.23 | 20.28 | 6,572,620 | -0.53(-2.55%) |
May 31, 2007 | 20.58 | 20.88 | 20.56 | 20.81 | 3,575,000 | +0.23(+1.10%) |
May 30, 2007 | 20.49 | 20.63 | 20.27 | 20.58 | 4,397,424 | +0.09(+0.44%) |
May 29, 2007 | 20.65 | 20.80 | 20.43 | 20.49 | 5,525,837 | -0.10(-0.47%) |
May 25, 2007 | 21.11 | 21.16 | 20.47 | 20.59 | 5,346,439 | -0.35(-1.68%) |
May 24, 2007 | 20.83 | 21.27 | 20.73 | 20.94 | 5,536,626 | +0.11(+0.53%) |
May 23, 2007 | 20.76 | 21.03 | 20.75 | 20.83 | 4,341,451 | +0.08(+0.40%) |
May 22, 2007 | 20.67 | 20.89 | 20.62 | 20.75 | 5,282,744 | +0.06(+0.30%) |
May 21, 2007 | 20.36 | 20.81 | 20.29 | 20.69 | 7,129,089 | +0.27(+1.32%) |
May 18, 2007 | 20.26 | 20.43 | 20.12 | 20.42 | 3,954,836 | +0.30(+1.47%) |
May 17, 2007 | 20.03 | 20.23 | 19.98 | 20.12 | 4,023,931 | +0.04(+0.21%) |
May 16, 2007 | 20.10 | 20.28 | 19.89 | 20.08 | 5,186,111 | -0.01(-0.03%) |
May 15, 2007 | 20.55 | 20.69 | 20.07 | 20.09 | 5,987,632 | -0.43(-2.11%) |
May 14, 2007 | 20.38 | 20.62 | 20.39 | 20.52 | 5,651,155 | +0.14(+0.68%) |
May 11, 2007 | 20.49 | 20.62 | 20.25 | 20.38 | 7,288,600 | -0.10(-0.47%) |
May 10, 2007 | 20.86 | 20.86 | 20.42 | 20.48 | 6,204,619 | -0.41(-1.98%) |
May 09, 2007 | 20.97 | 21.09 | 20.78 | 20.89 | 6,307,608 | -0.03(-0.13%) |
May 08, 2007 | 21.20 | 21.35 | 20.82 | 20.92 | 5,862,070 | -0.23(-1.11%) |
May 07, 2007 | 21.25 | 21.31 | 20.92 | 21.16 | 5,738,817 | +0.14(+0.69%) |
May 04, 2007 | 20.67 | 21.23 | 20.33 | 21.01 | 7,191,504 | +0.34(+1.67%) |
May 03, 2007 | 20.22 | 20.79 | 20.51 | 20.67 | 10,346,735 | +0.16(+0.77%) |
May 02, 2007 | 20.53 | 20.60 | 20.26 | 20.51 | 13,544,413 | -0.02(-0.10%) |
May 01, 2007 | 20.33 | 21.76 | 20.12 | 20.53 | 21,021,304 | +1.78(+9.52%) |
Apr 30, 2007 | 19.17 | 19.26 | 18.75 | 18.75 | 6,598,303 | -0.42(-2.19%) |
Apr 27, 2007 | 19.40 | 19.40 | 19.08 | 19.17 | 5,072,447 | -0.22(-1.14%) |
Apr 26, 2007 | 19.04 | 19.49 | 18.85 | 19.39 | 12,486,390 | +0.34(+1.81%) |
Apr 25, 2007 | 19.09 | 19.23 | 18.93 | 19.04 | 6,482,763 | +0.03(+0.18%) |
Apr 24, 2007 | 19.09 | 19.14 | 18.75 | 19.01 | 5,069,624 | -0.02(-0.11%) |
Apr 23, 2007 | 19.06 | 19.23 | 18.95 | 19.03 | 4,759,448 | +0.01(+0.04%) |
Apr 20, 2007 | 18.85 | 19.08 | 18.83 | 19.02 | 8,089,352 | +0.34(+1.81%) |
Apr 19, 2007 | 18.63 | 18.84 | 18.49 | 18.68 | 5,013,195 | -0.08(-0.40%) |
Apr 18, 2007 | 18.73 | 19.03 | 18.55 | 18.76 | 5,918,369 | -0.06(-0.29%) |
Apr 17, 2007 | 18.91 | 18.91 | 18.61 | 18.81 | 5,438,853 | +0.29(+1.56%) |
Apr 16, 2007 | 18.57 | 18.68 | 18.37 | 18.52 | 4,598,687 | +0.01(+0.07%) |
Apr 13, 2007 | 18.59 | 18.59 | 18.29 | 18.51 | 5,336,776 | +0.10(+0.52%) |
Apr 12, 2007 | 18.26 | 18.45 | 18.09 | 18.41 | 4,842,306 | +0.09(+0.49%) |
Apr 11, 2007 | 18.37 | 18.45 | 18.26 | 18.32 | 5,161,900 | -0.01(-0.08%) |
Apr 10, 2007 | 18.52 | 18.64 | 18.33 | 18.34 | 4,099,486 | -0.19(-1.00%) |
Apr 09, 2007 | 18.74 | 18.79 | 18.48 | 18.52 | 4,069,076 | -0.20(-1.07%) |
Apr 05, 2007 | 18.63 | 18.78 | 18.57 | 18.72 | 3,651,746 | +0.10(+0.52%) |
Apr 04, 2007 | 18.63 | 18.79 | 18.61 | 18.63 | 4,180,267 | +0.01(+0.07%) |
Apr 03, 2007 | 18.29 | 18.69 | 18.29 | 18.61 | 6,333,690 | +0.14(+0.75%) |