Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.07 | 21.29 | 20.70 | 20.88 | 376,996 | -0.16(-0.76%) |
Jun 28, 2007 | 20.88 | 21.14 | 20.80 | 21.04 | 442,479 | +0.16(+0.77%) |
Jun 27, 2007 | 20.36 | 20.88 | 20.14 | 20.88 | 508,584 | +0.39(+1.93%) |
Jun 26, 2007 | 20.88 | 20.96 | 20.34 | 20.48 | 461,615 | -0.26(-1.24%) |
Jun 25, 2007 | 20.92 | 20.96 | 20.57 | 20.74 | 634,332 | -0.18(-0.85%) |
Jun 22, 2007 | 21.08 | 21.21 | 20.92 | 20.92 | 959,513 | -0.25(-1.18%) |
Jun 21, 2007 | 21.46 | 21.46 | 21.02 | 21.17 | 687,763 | -0.17(-0.79%) |
Jun 20, 2007 | 21.60 | 21.78 | 21.33 | 21.33 | 303,436 | -0.25(-1.16%) |
Jun 19, 2007 | 21.37 | 21.64 | 21.22 | 21.58 | 355,996 | +0.10(+0.45%) |
Jun 18, 2007 | 21.58 | 21.65 | 21.37 | 21.49 | 215,461 | -0.09(-0.41%) |
Jun 15, 2007 | 22.33 | 22.45 | 21.46 | 21.58 | 768,654 | +0.43(+2.02%) |
Jun 14, 2007 | 20.93 | 21.35 | 20.93 | 21.15 | 424,462 | +0.19(+0.92%) |
Jun 13, 2007 | 20.89 | 21.01 | 20.63 | 20.96 | 703,916 | +0.15(+0.73%) |
Jun 12, 2007 | 21.05 | 21.13 | 20.74 | 20.80 | 464,224 | -0.34(-1.60%) |
Jun 11, 2007 | 21.35 | 21.35 | 21.01 | 21.14 | 222,917 | -0.31(-1.46%) |
Jun 08, 2007 | 21.13 | 21.54 | 21.05 | 21.46 | 184,521 | +0.32(+1.52%) |
Jun 07, 2007 | 21.44 | 21.44 | 20.96 | 21.13 | 276,347 | -0.44(-2.05%) |
Jun 06, 2007 | 21.61 | 21.71 | 21.48 | 21.58 | 356,618 | -0.20(-0.92%) |
Jun 05, 2007 | 22.01 | 22.01 | 21.61 | 21.78 | 390,664 | -0.39(-1.74%) |
Jun 04, 2007 | 22.12 | 22.37 | 21.87 | 22.16 | 456,023 | -0.06(-0.29%) |
Jun 01, 2007 | 21.83 | 23.34 | 21.68 | 22.23 | 1,134,343 | +0.40(+1.84%) |
May 31, 2007 | 21.49 | 22.03 | 21.49 | 21.83 | 755,607 | +0.40(+1.88%) |
May 30, 2007 | 20.76 | 21.43 | 20.70 | 21.42 | 618,428 | +0.57(+2.74%) |
May 29, 2007 | 20.88 | 21.02 | 20.67 | 20.85 | 425,083 | +0.09(+0.43%) |
May 25, 2007 | 20.77 | 20.88 | 20.55 | 20.76 | 467,331 | +0.04(+0.19%) |
May 24, 2007 | 21.17 | 21.46 | 20.65 | 20.72 | 489,821 | -0.42(-1.98%) |
May 23, 2007 | 21.13 | 21.43 | 21.04 | 21.14 | 667,136 | +0.13(+0.61%) |
May 22, 2007 | 20.78 | 21.11 | 20.78 | 21.01 | 352,269 | +0.14(+0.69%) |
May 21, 2007 | 20.65 | 21.01 | 20.58 | 20.87 | 418,125 | +0.15(+0.74%) |
May 18, 2007 | 20.47 | 20.98 | 20.41 | 20.72 | 550,832 | +0.24(+1.18%) |
May 17, 2007 | 20.24 | 20.65 | 20.15 | 20.47 | 654,214 | +0.15(+0.75%) |
May 16, 2007 | 20.24 | 20.55 | 20.22 | 20.32 | 668,503 | +0.16(+0.80%) |
May 15, 2007 | 20.08 | 20.43 | 19.81 | 20.16 | 746,785 | -0.02(-0.08%) |
May 14, 2007 | 20.24 | 20.24 | 20.04 | 20.18 | 908,320 | -0.11(-0.56%) |
May 11, 2007 | 20.12 | 20.34 | 20.05 | 20.29 | 798,973 | +0.26(+1.29%) |
May 10, 2007 | 20.36 | 20.42 | 19.86 | 20.03 | 1,692,382 | -0.51(-2.47%) |
May 09, 2007 | 20.47 | 20.69 | 20.41 | 20.54 | 913,787 | +0.06(+0.31%) |
May 08, 2007 | 20.68 | 20.70 | 20.43 | 20.47 | 840,530 | -0.35(-1.70%) |
May 07, 2007 | 20.72 | 20.87 | 20.62 | 20.83 | 452,171 | +0.10(+0.51%) |
May 04, 2007 | 20.73 | 21.00 | 20.67 | 20.72 | 614,451 | -0.01(-0.04%) |
May 03, 2007 | 20.48 | 20.96 | 20.58 | 20.73 | 1,214,116 | -0.37(-1.75%) |
May 02, 2007 | 20.86 | 21.40 | 20.76 | 21.10 | 853,149 | +0.19(+0.92%) |
May 01, 2007 | 21.07 | 21.07 | 20.53 | 20.91 | 1,066,685 | -0.18(-0.84%) |
Apr 30, 2007 | 21.77 | 21.93 | 21.06 | 21.09 | 698,325 | -0.60(-2.75%) |
Apr 27, 2007 | 22.03 | 22.03 | 21.35 | 21.68 | 1,609,130 | -0.53(-2.39%) |
Apr 26, 2007 | 21.97 | 22.51 | 20.98 | 22.21 | 1,561,291 | -0.10(-0.47%) |
Apr 25, 2007 | 21.89 | 23.19 | 21.62 | 22.32 | 2,426,370 | +1.42(+6.78%) |
Apr 24, 2007 | 20.39 | 21.14 | 20.06 | 20.90 | 2,679,109 | +0.57(+2.81%) |
Apr 23, 2007 | 20.63 | 20.67 | 20.27 | 20.33 | 736,348 | -0.30(-1.44%) |
Apr 20, 2007 | 20.57 | 21.17 | 20.48 | 20.63 | 730,383 | +0.18(+0.87%) |
Apr 19, 2007 | 20.47 | 20.67 | 20.13 | 20.45 | 518,400 | -0.23(-1.13%) |
Apr 18, 2007 | 20.16 | 20.90 | 20.16 | 20.68 | 636,818 | +0.42(+2.07%) |
Apr 17, 2007 | 20.60 | 20.64 | 20.11 | 20.26 | 1,026,488 | -0.34(-1.64%) |
Apr 16, 2007 | 22.25 | 22.25 | 20.51 | 20.60 | 2,282,231 | +0.02(+0.08%) |
Apr 13, 2007 | 20.38 | 20.63 | 20.13 | 20.59 | 657,196 | +0.14(+0.67%) |
Apr 12, 2007 | 20.28 | 20.52 | 20.04 | 20.45 | 447,574 | +0.14(+0.67%) |
Apr 11, 2007 | 20.32 | 20.40 | 20.17 | 20.31 | 479,508 | +0.03(+0.16%) |
Apr 10, 2007 | 20.23 | 20.47 | 20.22 | 20.28 | 294,738 | +0.05(+0.24%) |
Apr 09, 2007 | 20.43 | 20.50 | 20.10 | 20.23 | 613,581 | -0.20(-0.98%) |
Apr 05, 2007 | 20.61 | 20.62 | 20.40 | 20.43 | 274,856 | -0.14(-0.70%) |
Apr 04, 2007 | 20.55 | 20.71 | 20.34 | 20.58 | 317,352 | -0.02(-0.08%) |
Apr 03, 2007 | 20.36 | 20.76 | 20.31 | 20.59 | 964,360 | +0.21(+1.03%) |