Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.00 | 20.00 | 19.69 | 19.83 | 2,485,992 | -0.12(-0.59%) |
Jun 28, 2007 | 20.00 | 20.20 | 19.86 | 19.94 | 1,189,419 | +0.06(+0.28%) |
Jun 27, 2007 | 19.50 | 19.89 | 19.42 | 19.89 | 1,853,350 | +0.38(+1.94%) |
Jun 26, 2007 | 20.22 | 20.22 | 19.49 | 19.51 | 1,016,899 | -0.45(-2.24%) |
Jun 25, 2007 | 20.32 | 20.52 | 19.91 | 19.96 | 506,628 | -0.36(-1.79%) |
Jun 22, 2007 | 20.46 | 20.53 | 20.23 | 20.32 | 470,195 | -0.15(-0.75%) |
Jun 21, 2007 | 20.48 | 20.65 | 20.37 | 20.48 | 789,517 | +0.03(+0.16%) |
Jun 20, 2007 | 20.57 | 20.69 | 20.22 | 20.44 | 556,562 | -0.24(-1.15%) |
Jun 19, 2007 | 20.52 | 20.90 | 20.52 | 20.68 | 408,688 | +0.14(+0.66%) |
Jun 18, 2007 | 21.29 | 37.33 | 20.30 | 20.55 | 379,971 | +0.14(+0.66%) |
Jun 15, 2007 | 20.23 | 20.73 | 20.16 | 20.41 | 402,473 | +0.36(+1.79%) |
Jun 14, 2007 | 19.53 | 20.18 | 19.43 | 20.05 | 847,380 | +0.69(+3.59%) |
Jun 13, 2007 | 19.27 | 19.57 | 19.24 | 19.36 | 690,077 | +0.20(+1.05%) |
Jun 12, 2007 | 19.24 | 19.48 | 19.14 | 19.15 | 600,710 | -0.22(-1.16%) |
Jun 11, 2007 | 19.22 | 19.56 | 19.22 | 19.38 | 806,447 | +0.05(+0.24%) |
Jun 08, 2007 | 18.88 | 19.40 | 18.88 | 19.33 | 1,089,336 | +0.42(+2.20%) |
Jun 07, 2007 | 19.13 | 19.18 | 18.88 | 18.92 | 1,029,543 | -0.26(-1.34%) |
Jun 06, 2007 | 19.26 | 19.31 | 19.01 | 19.17 | 797,446 | -0.14(-0.72%) |
Jun 05, 2007 | 19.43 | 19.45 | 19.15 | 19.31 | 1,115,053 | -0.12(-0.62%) |
Jun 04, 2007 | 19.30 | 19.47 | 18.95 | 19.43 | 669,289 | +0.01(+0.05%) |
Jun 01, 2007 | 19.38 | 19.59 | 19.36 | 19.43 | 889,599 | +0.07(+0.34%) |
May 31, 2007 | 19.50 | 19.56 | 19.18 | 19.36 | 1,178,274 | -0.04(-0.22%) |
May 30, 2007 | 19.15 | 19.40 | 19.05 | 19.40 | 722,652 | +0.25(+1.32%) |
May 29, 2007 | 19.36 | 19.64 | 19.04 | 19.15 | 838,272 | +0.35(+1.86%) |
May 25, 2007 | 19.04 | 19.08 | 18.59 | 18.80 | 580,447 | +0.06(+0.30%) |
May 24, 2007 | 19.15 | 19.19 | 18.71 | 18.74 | 687,559 | -0.45(-2.33%) |
May 23, 2007 | 19.21 | 19.30 | 19.14 | 19.19 | 942,962 | +0.13(+0.69%) |
May 22, 2007 | 19.13 | 19.23 | 19.00 | 19.06 | 658,573 | -0.07(-0.37%) |
May 21, 2007 | 18.94 | 19.39 | 18.93 | 19.13 | 440,192 | +0.20(+1.04%) |
May 18, 2007 | 18.84 | 19.06 | 18.80 | 18.94 | 516,047 | +0.24(+1.30%) |
May 17, 2007 | 18.77 | 18.83 | 18.58 | 18.69 | 577,136 | -0.07(-0.40%) |
May 16, 2007 | 18.29 | 18.78 | 18.27 | 18.77 | 2,700,516 | +0.57(+3.13%) |
May 15, 2007 | 18.17 | 18.26 | 18.13 | 18.20 | 1,982,364 | +0.14(+0.75%) |
May 14, 2007 | 18.24 | 18.37 | 18.02 | 18.06 | 720,509 | -0.21(-1.15%) |
May 11, 2007 | 18.40 | 18.49 | 18.25 | 18.27 | 542,632 | -0.12(-0.63%) |
May 10, 2007 | 18.78 | 18.68 | 18.31 | 18.39 | 1,391,298 | -0.11(-0.58%) |
May 09, 2007 | 18.36 | 18.54 | 18.21 | 18.50 | 397,758 | +0.12(+0.66%) |
May 08, 2007 | 18.60 | 18.62 | 18.30 | 18.38 | 652,358 | -0.26(-1.38%) |
May 07, 2007 | 18.68 | 18.79 | 18.57 | 18.63 | 535,131 | +0.09(+0.48%) |
May 04, 2007 | 18.54 | 18.70 | 18.48 | 18.54 | 868,811 | +0.03(+0.18%) |
May 03, 2007 | 18.68 | 18.88 | 18.47 | 18.51 | 1,567,032 | -0.12(-0.63%) |
May 02, 2007 | 18.63 | 18.74 | 18.47 | 18.63 | 1,236,995 | +0.65(+3.63%) |
May 01, 2007 | 17.93 | 18.07 | 17.60 | 17.97 | 706,429 | +0.17(+0.94%) |
Apr 30, 2007 | 17.99 | 18.01 | 17.75 | 17.81 | 705,293 | +0.07(+0.37%) |
Apr 27, 2007 | 18.18 | 18.18 | 17.52 | 17.74 | 780,623 | -0.16(-0.91%) |
Apr 26, 2007 | 17.83 | 18.06 | 17.83 | 17.90 | 889,171 | -0.21(-1.16%) |
Apr 25, 2007 | 18.29 | 18.39 | 18.02 | 18.11 | 843,308 | +0.13(+0.70%) |
Apr 24, 2007 | 17.78 | 18.34 | 17.68 | 17.99 | 1,411,658 | +0.19(+1.05%) |
Apr 23, 2007 | 17.46 | 17.97 | 17.39 | 17.80 | 877,812 | +0.35(+1.98%) |
Apr 20, 2007 | 17.26 | 17.53 | 17.26 | 17.46 | 747,726 | +0.32(+1.85%) |
Apr 19, 2007 | 17.18 | 17.27 | 17.07 | 17.14 | 713,008 | -0.21(-1.24%) |
Apr 18, 2007 | 17.50 | 17.67 | 17.31 | 17.35 | 689,220 | -0.05(-0.27%) |
Apr 17, 2007 | 17.04 | 17.57 | 16.99 | 17.40 | 1,450,233 | +0.60(+3.55%) |
Apr 16, 2007 | 16.58 | 16.81 | 16.56 | 16.80 | 474,267 | +0.28(+1.72%) |
Apr 13, 2007 | 16.56 | 16.56 | 16.38 | 16.52 | 253,742 | -0.01(-0.08%) |
Apr 12, 2007 | 16.25 | 16.57 | 16.02 | 16.53 | 722,866 | +0.38(+2.34%) |
Apr 11, 2007 | 16.33 | 16.35 | 16.10 | 16.15 | 421,761 | -0.08(-0.49%) |
Apr 10, 2007 | 16.20 | 16.32 | 16.14 | 16.23 | 613,783 | +0.29(+1.81%) |
Apr 09, 2007 | 15.96 | 16.10 | 15.90 | 15.94 | 443,835 | +0.03(+0.20%) |
Apr 05, 2007 | 15.85 | 15.97 | 15.68 | 15.91 | 465,266 | +0.19(+1.19%) |
Apr 04, 2007 | 15.68 | 15.86 | 15.63 | 15.72 | 306,034 | +0.13(+0.84%) |
Apr 03, 2007 | 15.39 | 15.76 | 15.39 | 15.59 | 391,758 | +0.24(+1.55%) |