Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.93 | 18.11 | 17.89 | 18.06 | 10,064,976 | +0.21(+1.15%) |
Jun 28, 2007 | 18.06 | 18.21 | 17.81 | 17.85 | 8,115,772 | -0.18(-0.99%) |
Jun 27, 2007 | 17.64 | 18.09 | 17.64 | 18.03 | 8,897,039 | +0.24(+1.33%) |
Jun 26, 2007 | 17.96 | 18.17 | 17.75 | 17.79 | 9,581,485 | -0.02(-0.09%) |
Jun 25, 2007 | 17.98 | 18.09 | 17.76 | 17.81 | 9,685,734 | -0.07(-0.38%) |
Jun 22, 2007 | 17.91 | 18.11 | 17.81 | 17.88 | 14,610,773 | -0.42(-2.27%) |
Jun 21, 2007 | 18.20 | 18.36 | 18.04 | 18.29 | 7,056,264 | +0.09(+0.52%) |
Jun 20, 2007 | 18.67 | 18.80 | 18.16 | 18.20 | 10,275,338 | -0.45(-2.43%) |
Jun 19, 2007 | 18.51 | 18.65 | 18.36 | 18.65 | 6,737,867 | +0.14(+0.74%) |
Jun 18, 2007 | 18.71 | 18.85 | 18.47 | 18.51 | 6,548,536 | -0.24(-1.26%) |
Jun 15, 2007 | 18.89 | 18.95 | 18.63 | 18.75 | 11,710,608 | +0.25(+1.34%) |
Jun 14, 2007 | 18.29 | 18.59 | 18.27 | 18.50 | 9,792,421 | +0.13(+0.69%) |
Jun 13, 2007 | 18.11 | 18.40 | 18.04 | 18.38 | 7,192,869 | +0.40(+2.23%) |
Jun 12, 2007 | 18.15 | 18.28 | 17.98 | 17.98 | 7,189,261 | -0.29(-1.61%) |
Jun 11, 2007 | 18.32 | 18.42 | 18.22 | 18.27 | 6,913,905 | +0.05(+0.29%) |
Jun 08, 2007 | 18.06 | 18.31 | 18.02 | 18.22 | 9,674,342 | +0.15(+0.85%) |
Jun 07, 2007 | 18.56 | 18.56 | 17.99 | 18.07 | 13,547,328 | -0.52(-2.78%) |
Jun 06, 2007 | 18.59 | 18.67 | 18.40 | 18.58 | 9,944,991 | -0.01(-0.03%) |
Jun 05, 2007 | 18.94 | 18.94 | 18.52 | 18.59 | 10,148,251 | -0.25(-1.31%) |
Jun 04, 2007 | 18.79 | 18.89 | 18.69 | 18.84 | 6,159,338 | -0.05(-0.28%) |
Jun 01, 2007 | 19.03 | 19.06 | 18.78 | 18.89 | 8,282,763 | -0.07(-0.39%) |
May 31, 2007 | 19.06 | 19.06 | 18.89 | 18.96 | 8,540,880 | +0.02(+0.11%) |
May 30, 2007 | 18.80 | 18.96 | 18.63 | 18.94 | 7,171,050 | +0.14(+0.76%) |
May 29, 2007 | 18.77 | 18.89 | 18.63 | 18.80 | 7,604,384 | +0.12(+0.65%) |
May 25, 2007 | 18.96 | 19.09 | 18.57 | 18.68 | 11,947,053 | -0.22(-1.14%) |
May 24, 2007 | 19.34 | 19.36 | 18.88 | 18.89 | 10,537,781 | -0.39(-2.05%) |
May 23, 2007 | 19.57 | 19.58 | 19.24 | 19.29 | 6,541,533 | -0.28(-1.43%) |
May 22, 2007 | 19.60 | 19.68 | 19.57 | 19.57 | 4,741,061 | -0.09(-0.46%) |
May 21, 2007 | 19.66 | 19.74 | 19.57 | 19.66 | 3,246,107 | +0.00(+0.00%) |
May 18, 2007 | 19.63 | 19.77 | 19.58 | 19.66 | 5,096,935 | +0.05(+0.27%) |
May 17, 2007 | 19.65 | 19.72 | 19.55 | 19.61 | 4,681,290 | -0.14(-0.69%) |
May 16, 2007 | 19.53 | 19.74 | 19.53 | 19.74 | 5,228,120 | +0.22(+1.11%) |
May 15, 2007 | 19.56 | 19.74 | 19.50 | 19.53 | 9,671,454 | +0.04(+0.22%) |
May 14, 2007 | 19.47 | 19.54 | 19.42 | 19.48 | 7,187,427 | +0.01(+0.05%) |
May 11, 2007 | 19.48 | 19.54 | 19.38 | 19.47 | 7,484,937 | +0.07(+0.35%) |
May 10, 2007 | 19.88 | 19.76 | 19.39 | 19.40 | 7,251,928 | -0.37(-1.89%) |
May 09, 2007 | 19.84 | 19.89 | 19.69 | 19.78 | 4,024,820 | -0.07(-0.34%) |
May 08, 2007 | 19.89 | 20.04 | 19.73 | 19.85 | 5,453,379 | -0.05(-0.24%) |
May 07, 2007 | 19.81 | 19.91 | 19.77 | 19.89 | 3,145,716 | +0.09(+0.45%) |
May 04, 2007 | 19.83 | 19.91 | 19.75 | 19.81 | 3,100,283 | -0.02(-0.11%) |
May 03, 2007 | 19.89 | 19.94 | 19.70 | 19.83 | 4,997,898 | -0.22(-1.08%) |
May 02, 2007 | 20.08 | 20.14 | 20.03 | 20.04 | 5,347,824 | +0.03(+0.13%) |
May 01, 2007 | 20.25 | 20.25 | 19.82 | 20.02 | 6,752,869 | +0.12(+0.58%) |
Apr 30, 2007 | 20.06 | 20.15 | 19.87 | 19.90 | 6,486,638 | -0.20(-1.00%) |
Apr 27, 2007 | 20.01 | 20.21 | 19.93 | 20.10 | 6,947,178 | -0.17(-0.83%) |
Apr 26, 2007 | 20.48 | 20.48 | 20.22 | 20.27 | 6,944,398 | -0.08(-0.41%) |
Apr 25, 2007 | 20.27 | 20.43 | 20.24 | 20.35 | 5,334,311 | +0.18(+0.89%) |
Apr 24, 2007 | 20.01 | 20.18 | 19.98 | 20.17 | 4,982,269 | +0.16(+0.82%) |
Apr 23, 2007 | 20.47 | 20.47 | 19.98 | 20.01 | 4,412,064 | -0.09(-0.47%) |
Apr 20, 2007 | 20.14 | 20.14 | 19.87 | 20.11 | 7,554,336 | +0.21(+1.03%) |
Apr 19, 2007 | 19.89 | 19.97 | 19.78 | 19.90 | 5,734,544 | -0.08(-0.40%) |
Apr 18, 2007 | 20.25 | 20.25 | 19.79 | 19.98 | 5,280,879 | +0.11(+0.56%) |
Apr 17, 2007 | 19.69 | 19.92 | 19.69 | 19.87 | 7,842,710 | +0.16(+0.83%) |
Apr 16, 2007 | 19.74 | 19.75 | 19.66 | 19.70 | 4,238,960 | -0.02(-0.08%) |
Apr 13, 2007 | 19.74 | 19.75 | 19.62 | 19.72 | 4,314,732 | +0.04(+0.21%) |
Apr 12, 2007 | 19.88 | 19.88 | 19.48 | 19.68 | 4,226,225 | -0.01(-0.05%) |
Apr 11, 2007 | 19.69 | 19.75 | 19.57 | 19.69 | 6,968,963 | -0.02(-0.08%) |
Apr 10, 2007 | 19.64 | 19.74 | 19.61 | 19.70 | 3,233,059 | +0.06(+0.29%) |
Apr 09, 2007 | 19.60 | 19.75 | 19.59 | 19.65 | 4,964,764 | +0.06(+0.30%) |
Apr 05, 2007 | 19.48 | 19.62 | 19.45 | 19.59 | 3,745,210 | +0.05(+0.27%) |
Apr 04, 2007 | 19.54 | 19.64 | 19.47 | 19.54 | 3,119,309 | -0.05(-0.24%) |
Apr 03, 2007 | 19.54 | 19.61 | 19.46 | 19.58 | 4,463,778 | +0.06(+0.30%) |