Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.26 | 19.39 | 19.05 | 19.21 | 203,827 | +0.07(+0.36%) |
Jun 28, 2007 | 18.96 | 19.17 | 18.88 | 19.14 | 158,838 | +0.18(+0.98%) |
Jun 27, 2007 | 18.64 | 18.98 | 18.49 | 18.95 | 210,969 | +0.18(+0.99%) |
Jun 26, 2007 | 18.36 | 18.80 | 18.30 | 18.77 | 158,787 | +0.49(+2.66%) |
Jun 25, 2007 | 17.98 | 18.48 | 17.93 | 18.28 | 276,174 | +0.33(+1.84%) |
Jun 22, 2007 | 18.03 | 18.10 | 17.81 | 17.95 | 193,616 | -0.15(-0.81%) |
Jun 21, 2007 | 18.01 | 18.46 | 17.77 | 18.10 | 321,681 | -0.05(-0.27%) |
Jun 20, 2007 | 18.89 | 18.89 | 18.00 | 18.15 | 244,703 | -0.64(-3.42%) |
Jun 19, 2007 | 19.07 | 19.09 | 18.74 | 18.79 | 138,230 | -0.44(-2.28%) |
Jun 18, 2007 | 19.22 | 19.29 | 19.15 | 19.23 | 443,570 | +0.03(+0.15%) |
Jun 15, 2007 | 19.40 | 19.40 | 18.98 | 19.20 | 312,020 | +0.08(+0.41%) |
Jun 14, 2007 | 19.20 | 19.44 | 19.02 | 19.12 | 117,161 | -0.12(-0.61%) |
Jun 13, 2007 | 19.16 | 19.54 | 18.96 | 19.24 | 101,334 | +0.14(+0.71%) |
Jun 12, 2007 | 19.31 | 19.31 | 18.93 | 19.10 | 128,055 | -0.36(-1.85%) |
Jun 11, 2007 | 19.25 | 19.60 | 19.09 | 19.46 | 69,237 | +0.08(+0.40%) |
Jun 08, 2007 | 19.25 | 19.45 | 19.02 | 19.38 | 88,462 | +0.14(+0.71%) |
Jun 07, 2007 | 19.61 | 19.65 | 19.18 | 19.25 | 86,825 | -0.50(-2.51%) |
Jun 06, 2007 | 19.91 | 19.91 | 19.48 | 19.74 | 64,966 | -0.32(-1.60%) |
Jun 05, 2007 | 19.91 | 20.06 | 19.81 | 20.06 | 121,289 | +0.02(+0.10%) |
Jun 04, 2007 | 19.66 | 20.06 | 19.66 | 20.04 | 107,613 | +0.23(+1.18%) |
Jun 01, 2007 | 19.79 | 20.05 | 19.58 | 19.81 | 79,688 | +0.11(+0.54%) |
May 31, 2007 | 19.59 | 20.16 | 19.59 | 19.70 | 180,081 | +0.19(+1.00%) |
May 30, 2007 | 19.65 | 19.84 | 19.38 | 19.51 | 136,085 | -0.29(-1.47%) |
May 29, 2007 | 19.58 | 20.01 | 19.49 | 19.80 | 104,999 | +0.33(+1.70%) |
May 25, 2007 | 19.57 | 19.82 | 19.42 | 19.47 | 109,170 | +0.02(+0.10%) |
May 24, 2007 | 19.73 | 20.04 | 19.40 | 19.45 | 122,906 | -0.30(-1.53%) |
May 23, 2007 | 19.94 | 20.28 | 19.65 | 19.75 | 52,644 | -0.21(-1.07%) |
May 22, 2007 | 19.69 | 19.97 | 19.62 | 19.97 | 98,093 | +0.22(+1.13%) |
May 21, 2007 | 19.89 | 20.05 | 19.58 | 19.74 | 97,135 | -0.25(-1.27%) |
May 18, 2007 | 19.85 | 20.13 | 19.74 | 20.00 | 85,638 | +0.20(+1.03%) |
May 17, 2007 | 19.79 | 19.84 | 19.68 | 19.79 | 61,963 | -0.09(-0.44%) |
May 16, 2007 | 19.85 | 20.23 | 19.74 | 19.88 | 95,445 | +0.13(+0.64%) |
May 15, 2007 | 20.13 | 20.43 | 19.65 | 19.75 | 97,620 | -0.43(-2.12%) |
May 14, 2007 | 20.45 | 20.86 | 19.95 | 20.18 | 118,144 | -0.34(-1.66%) |
May 11, 2007 | 20.48 | 20.58 | 20.19 | 20.52 | 61,558 | +0.24(+1.20%) |
May 10, 2007 | 20.69 | 20.75 | 20.20 | 20.28 | 123,532 | -0.55(-2.66%) |
May 09, 2007 | 20.64 | 20.88 | 20.19 | 20.83 | 129,531 | +0.10(+0.47%) |
May 08, 2007 | 20.56 | 20.78 | 20.10 | 20.73 | 84,779 | +0.15(+0.71%) |
May 07, 2007 | 20.54 | 20.71 | 20.43 | 20.59 | 84,285 | +0.18(+0.86%) |
May 04, 2007 | 20.49 | 20.49 | 20.25 | 20.41 | 95,300 | +0.01(+0.05%) |
May 03, 2007 | 20.21 | 20.45 | 20.05 | 20.40 | 185,079 | +0.16(+0.77%) |
May 02, 2007 | 19.97 | 20.30 | 19.87 | 20.25 | 102,299 | +0.25(+1.27%) |
May 01, 2007 | 20.02 | 20.13 | 19.47 | 20.00 | 154,150 | -0.04(-0.19%) |
Apr 30, 2007 | 20.87 | 20.87 | 19.86 | 20.03 | 157,053 | -0.77(-3.70%) |
Apr 27, 2007 | 20.86 | 21.26 | 20.53 | 20.80 | 204,100 | +0.54(+2.69%) |
Apr 26, 2007 | 20.30 | 20.37 | 20.11 | 20.26 | 43,934 | +0.04(+0.19%) |
Apr 25, 2007 | 20.38 | 20.56 | 20.15 | 20.22 | 117,733 | -0.17(-0.81%) |
Apr 24, 2007 | 20.41 | 20.65 | 20.07 | 20.38 | 106,045 | +0.05(+0.24%) |
Apr 23, 2007 | 20.24 | 20.43 | 20.24 | 20.34 | 63,872 | +0.03(+0.14%) |
Apr 20, 2007 | 20.00 | 20.37 | 20.00 | 20.31 | 78,384 | +0.22(+1.11%) |
Apr 19, 2007 | 19.92 | 20.17 | 19.80 | 20.08 | 135,382 | +0.07(+0.34%) |
Apr 18, 2007 | 20.52 | 20.66 | 19.98 | 20.01 | 113,490 | -0.55(-2.70%) |
Apr 17, 2007 | 20.37 | 20.95 | 20.37 | 20.57 | 210,362 | +0.18(+0.91%) |
Apr 16, 2007 | 20.04 | 20.43 | 20.04 | 20.38 | 158,387 | +0.48(+2.40%) |
Apr 13, 2007 | 19.61 | 19.92 | 19.61 | 19.91 | 69,278 | +0.36(+1.84%) |
Apr 12, 2007 | 19.70 | 19.96 | 19.52 | 19.55 | 172,198 | -0.30(-1.52%) |
Apr 11, 2007 | 20.26 | 20.26 | 19.65 | 19.85 | 115,575 | -0.40(-1.97%) |
Apr 10, 2007 | 20.15 | 20.25 | 20.02 | 20.25 | 61,727 | +0.08(+0.39%) |
Apr 09, 2007 | 20.44 | 20.44 | 20.17 | 20.17 | 67,285 | -0.20(-1.00%) |
Apr 05, 2007 | 20.67 | 20.73 | 20.34 | 20.37 | 68,380 | -0.26(-1.27%) |
Apr 04, 2007 | 21.33 | 21.33 | 20.58 | 20.64 | 144,039 | -0.65(-3.06%) |
Apr 03, 2007 | 20.98 | 21.30 | 20.84 | 21.29 | 303,347 | +0.36(+1.72%) |