Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.60 | 21.00 | 20.38 | 20.74 | 309,793 | +0.09(+0.43%) |
Jun 28, 2007 | 20.78 | 20.96 | 20.57 | 20.65 | 292,528 | -0.13(-0.63%) |
Jun 27, 2007 | 20.07 | 20.91 | 19.81 | 20.78 | 341,752 | +0.56(+2.79%) |
Jun 26, 2007 | 20.42 | 20.56 | 20.11 | 20.21 | 310,773 | -0.20(-1.00%) |
Jun 25, 2007 | 19.35 | 21.05 | 19.28 | 20.42 | 617,138 | +1.07(+5.53%) |
Jun 22, 2007 | 19.17 | 19.38 | 18.95 | 19.35 | 348,977 | +0.18(+0.94%) |
Jun 21, 2007 | 18.96 | 19.19 | 18.87 | 19.17 | 204,243 | +0.11(+0.56%) |
Jun 20, 2007 | 19.60 | 19.60 | 19.05 | 19.06 | 125,631 | -0.53(-2.71%) |
Jun 19, 2007 | 19.36 | 19.67 | 19.28 | 19.59 | 212,202 | +0.24(+1.22%) |
Jun 18, 2007 | 19.59 | 19.67 | 19.24 | 19.36 | 190,774 | -0.24(-1.21%) |
Jun 15, 2007 | 19.89 | 19.90 | 19.53 | 19.59 | 298,283 | +0.28(+1.44%) |
Jun 14, 2007 | 19.57 | 19.62 | 19.28 | 19.31 | 119,142 | -0.26(-1.33%) |
Jun 13, 2007 | 19.26 | 19.61 | 19.19 | 19.58 | 156,243 | +0.33(+1.70%) |
Jun 12, 2007 | 19.36 | 19.41 | 19.19 | 19.25 | 143,386 | -0.20(-1.05%) |
Jun 11, 2007 | 19.43 | 19.58 | 19.22 | 19.45 | 243,304 | -0.04(-0.21%) |
Jun 08, 2007 | 19.18 | 19.62 | 19.18 | 19.49 | 257,753 | +0.25(+1.32%) |
Jun 07, 2007 | 19.39 | 19.47 | 19.16 | 19.24 | 193,345 | -0.15(-0.76%) |
Jun 06, 2007 | 19.28 | 19.40 | 19.20 | 19.39 | 121,223 | +0.01(+0.04%) |
Jun 05, 2007 | 19.35 | 19.40 | 19.17 | 19.38 | 155,264 | -0.05(-0.25%) |
Jun 04, 2007 | 19.31 | 19.51 | 19.31 | 19.43 | 118,529 | +0.04(+0.21%) |
Jun 01, 2007 | 19.36 | 19.44 | 19.35 | 19.39 | 321,304 | +0.11(+0.55%) |
May 31, 2007 | 19.44 | 19.45 | 19.16 | 19.28 | 155,386 | -0.16(-0.80%) |
May 30, 2007 | 19.44 | 19.50 | 19.13 | 19.44 | 230,692 | -0.16(-0.83%) |
May 29, 2007 | 19.03 | 19.76 | 18.95 | 19.60 | 531,914 | +0.60(+3.18%) |
May 25, 2007 | 19.04 | 19.22 | 18.98 | 19.00 | 187,835 | -0.01(-0.04%) |
May 24, 2007 | 18.82 | 19.23 | 18.82 | 19.00 | 339,491 | +0.13(+0.69%) |
May 23, 2007 | 19.28 | 19.38 | 18.80 | 18.87 | 479,139 | -0.38(-1.95%) |
May 22, 2007 | 19.45 | 19.39 | 18.76 | 19.25 | 626,509 | -0.20(-1.01%) |
May 21, 2007 | 19.20 | 19.56 | 19.19 | 19.45 | 248,202 | +0.25(+1.28%) |
May 18, 2007 | 19.27 | 19.27 | 18.87 | 19.20 | 146,203 | -0.07(-0.38%) |
May 17, 2007 | 19.58 | 19.58 | 19.23 | 19.27 | 157,590 | -0.33(-1.67%) |
May 16, 2007 | 19.47 | 19.60 | 19.16 | 19.60 | 165,917 | +0.14(+0.71%) |
May 15, 2007 | 19.92 | 20.01 | 19.36 | 19.46 | 353,752 | -0.43(-2.18%) |
May 14, 2007 | 20.38 | 20.42 | 19.80 | 19.89 | 308,569 | -0.50(-2.44%) |
May 11, 2007 | 20.47 | 20.73 | 20.21 | 20.39 | 393,793 | -0.49(-2.35%) |
May 10, 2007 | 21.69 | 21.69 | 20.69 | 20.88 | 320,079 | -1.04(-4.73%) |
May 09, 2007 | 20.95 | 22.15 | 21.55 | 21.92 | 495,441 | +0.96(+4.60%) |
May 08, 2007 | 21.05 | 21.05 | 20.68 | 20.96 | 179,096 | -0.11(-0.50%) |
May 07, 2007 | 20.99 | 21.13 | 20.79 | 21.06 | 201,446 | +0.10(+0.47%) |
May 04, 2007 | 20.68 | 20.96 | 20.50 | 20.96 | 333,303 | +0.29(+1.38%) |
May 03, 2007 | 20.74 | 20.75 | 20.48 | 20.68 | 149,876 | -0.11(-0.55%) |
May 02, 2007 | 20.64 | 20.99 | 20.52 | 20.79 | 203,876 | +0.12(+0.59%) |
May 01, 2007 | 20.47 | 20.67 | 20.36 | 20.67 | 189,672 | +0.20(+0.96%) |
Apr 30, 2007 | 20.68 | 20.69 | 20.47 | 20.47 | 142,529 | -0.17(-0.83%) |
Apr 27, 2007 | 20.41 | 20.65 | 20.36 | 20.65 | 256,528 | +0.24(+1.20%) |
Apr 26, 2007 | 20.38 | 20.51 | 20.29 | 20.40 | 203,998 | +0.07(+0.32%) |
Apr 25, 2007 | 20.51 | 20.56 | 20.30 | 20.34 | 398,201 | -0.07(-0.32%) |
Apr 24, 2007 | 20.58 | 20.59 | 20.12 | 20.40 | 150,366 | -0.18(-0.87%) |
Apr 23, 2007 | 20.88 | 20.98 | 20.58 | 20.58 | 108,611 | -0.36(-1.72%) |
Apr 20, 2007 | 20.62 | 20.96 | 20.55 | 20.94 | 226,896 | +0.54(+2.64%) |
Apr 19, 2007 | 20.50 | 20.61 | 20.25 | 20.40 | 139,223 | -0.13(-0.64%) |
Apr 18, 2007 | 20.54 | 20.69 | 20.51 | 20.53 | 131,754 | -0.02(-0.12%) |
Apr 17, 2007 | 20.36 | 20.56 | 20.36 | 20.56 | 164,080 | +0.20(+0.96%) |
Apr 16, 2007 | 19.73 | 20.36 | 19.73 | 20.36 | 237,916 | +0.73(+3.70%) |
Apr 13, 2007 | 19.39 | 19.64 | 19.36 | 19.63 | 288,487 | +0.25(+1.26%) |
Apr 12, 2007 | 19.22 | 19.40 | 19.19 | 19.39 | 92,448 | +0.15(+0.76%) |
Apr 11, 2007 | 19.35 | 19.35 | 19.14 | 19.24 | 153,305 | -0.09(-0.46%) |
Apr 10, 2007 | 19.27 | 19.36 | 19.24 | 19.33 | 96,978 | +0.06(+0.30%) |
Apr 09, 2007 | 19.16 | 19.29 | 19.03 | 19.27 | 155,141 | +0.11(+0.60%) |
Apr 05, 2007 | 19.05 | 19.22 | 19.05 | 19.16 | 148,529 | +0.07(+0.39%) |
Apr 04, 2007 | 18.85 | 19.09 | 18.78 | 19.09 | 139,223 | +0.22(+1.17%) |
Apr 03, 2007 | 18.91 | 19.07 | 18.79 | 18.87 | 174,978 | +0.00(+0.00%) |