Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.00 | 19.02 | 18.74 | 18.81 | 325,283 | -0.16(-0.84%) |
Jun 28, 2007 | 18.95 | 19.13 | 18.80 | 18.97 | 299,238 | -0.01(-0.06%) |
Jun 27, 2007 | 18.48 | 19.01 | 18.48 | 18.98 | 318,786 | +0.37(+2.00%) |
Jun 26, 2007 | 18.89 | 18.93 | 18.49 | 18.61 | 540,095 | -0.23(-1.22%) |
Jun 25, 2007 | 19.26 | 19.56 | 18.72 | 18.84 | 686,645 | -0.51(-2.63%) |
Jun 22, 2007 | 19.73 | 19.81 | 19.23 | 19.35 | 2,362,287 | -0.44(-2.24%) |
Jun 21, 2007 | 19.61 | 19.91 | 19.49 | 19.80 | 524,811 | +0.14(+0.72%) |
Jun 20, 2007 | 19.72 | 19.86 | 19.60 | 19.65 | 903,695 | -0.08(-0.39%) |
Jun 19, 2007 | 19.88 | 20.39 | 19.45 | 19.73 | 1,510,159 | +0.64(+3.35%) |
Jun 18, 2007 | 19.23 | 19.27 | 18.89 | 19.09 | 523,663 | -0.05(-0.25%) |
Jun 15, 2007 | 19.34 | 19.35 | 19.13 | 19.14 | 596,155 | +0.09(+0.47%) |
Jun 14, 2007 | 19.02 | 19.21 | 19.01 | 19.05 | 309,230 | +0.00(+0.00%) |
Jun 13, 2007 | 18.79 | 19.14 | 18.79 | 19.05 | 291,487 | +0.15(+0.81%) |
Jun 12, 2007 | 19.01 | 19.10 | 18.69 | 18.90 | 404,534 | -0.21(-1.12%) |
Jun 11, 2007 | 18.94 | 19.17 | 18.81 | 19.11 | 178,730 | +0.15(+0.81%) |
Jun 08, 2007 | 18.64 | 19.04 | 18.61 | 18.96 | 167,932 | +0.28(+1.52%) |
Jun 07, 2007 | 18.90 | 18.97 | 18.64 | 18.67 | 228,867 | -0.24(-1.25%) |
Jun 06, 2007 | 19.04 | 19.17 | 18.90 | 18.91 | 255,724 | -0.28(-1.45%) |
Jun 05, 2007 | 19.27 | 19.40 | 18.97 | 19.19 | 286,536 | -0.21(-1.07%) |
Jun 04, 2007 | 19.36 | 19.43 | 19.11 | 19.39 | 183,458 | -0.03(-0.15%) |
Jun 01, 2007 | 19.48 | 19.68 | 19.33 | 19.42 | 779,469 | -0.02(-0.12%) |
May 31, 2007 | 19.25 | 19.61 | 19.20 | 19.45 | 755,725 | +0.24(+1.23%) |
May 30, 2007 | 18.59 | 19.26 | 18.59 | 19.21 | 675,793 | +0.47(+2.49%) |
May 29, 2007 | 18.48 | 18.75 | 18.35 | 18.74 | 197,378 | +0.34(+1.83%) |
May 25, 2007 | 18.22 | 18.45 | 18.17 | 18.40 | 244,009 | +0.28(+1.53%) |
May 24, 2007 | 18.70 | 18.81 | 18.04 | 18.13 | 324,686 | -0.56(-2.98%) |
May 23, 2007 | 18.76 | 18.94 | 18.63 | 18.68 | 339,818 | -0.07(-0.38%) |
May 22, 2007 | 18.48 | 18.75 | 18.39 | 18.75 | 259,168 | +0.21(+1.15%) |
May 21, 2007 | 18.33 | 18.66 | 18.23 | 18.54 | 233,043 | +0.15(+0.84%) |
May 18, 2007 | 18.04 | 18.47 | 17.84 | 18.39 | 263,988 | +0.38(+2.10%) |
May 17, 2007 | 18.20 | 18.20 | 17.90 | 18.01 | 216,422 | -0.28(-1.52%) |
May 16, 2007 | 18.42 | 18.50 | 17.97 | 18.29 | 198,814 | -0.04(-0.23%) |
May 15, 2007 | 18.29 | 18.62 | 18.23 | 18.33 | 415,073 | +0.04(+0.23%) |
May 14, 2007 | 18.49 | 18.58 | 18.22 | 18.29 | 247,668 | -0.30(-1.59%) |
May 11, 2007 | 18.18 | 18.63 | 18.16 | 18.58 | 187,598 | +0.35(+1.92%) |
May 10, 2007 | 18.47 | 18.55 | 18.23 | 18.23 | 311,879 | -0.37(-1.97%) |
May 09, 2007 | 18.48 | 18.67 | 18.40 | 18.60 | 185,945 | -0.01(-0.06%) |
May 08, 2007 | 18.75 | 18.93 | 18.23 | 18.61 | 414,938 | -0.15(-0.82%) |
May 07, 2007 | 18.69 | 18.81 | 18.65 | 18.77 | 326,782 | +0.07(+0.35%) |
May 04, 2007 | 18.64 | 18.71 | 18.45 | 18.70 | 554,245 | +0.08(+0.41%) |
May 03, 2007 | 18.38 | 18.64 | 18.27 | 18.62 | 669,586 | +0.28(+1.55%) |
May 02, 2007 | 17.82 | 18.39 | 17.77 | 18.34 | 333,057 | +0.60(+3.39%) |
May 01, 2007 | 17.81 | 17.94 | 17.69 | 17.74 | 360,341 | -0.09(-0.51%) |
Apr 30, 2007 | 18.27 | 18.38 | 17.78 | 17.83 | 444,810 | -0.45(-2.46%) |
Apr 27, 2007 | 18.43 | 18.45 | 18.17 | 18.28 | 229,851 | -0.17(-0.93%) |
Apr 26, 2007 | 18.49 | 18.53 | 18.26 | 18.45 | 283,744 | -0.09(-0.51%) |
Apr 25, 2007 | 18.64 | 18.64 | 18.36 | 18.55 | 500,370 | +0.05(+0.29%) |
Apr 24, 2007 | 18.43 | 18.58 | 18.35 | 18.49 | 415,270 | +0.06(+0.32%) |
Apr 23, 2007 | 18.41 | 18.55 | 18.35 | 18.43 | 410,379 | +0.02(+0.13%) |
Apr 20, 2007 | 18.39 | 18.58 | 18.24 | 18.41 | 406,693 | +0.22(+1.24%) |
Apr 19, 2007 | 18.03 | 18.24 | 17.78 | 18.19 | 505,899 | +0.06(+0.33%) |
Apr 18, 2007 | 18.35 | 18.39 | 18.06 | 18.13 | 407,217 | -0.27(-1.45%) |
Apr 17, 2007 | 18.06 | 18.46 | 17.84 | 18.39 | 581,687 | -0.34(-1.80%) |
Apr 16, 2007 | 18.65 | 18.74 | 18.55 | 18.73 | 211,047 | +0.06(+0.32%) |
Apr 13, 2007 | 18.69 | 18.69 | 18.44 | 18.67 | 545,803 | -0.06(-0.32%) |
Apr 12, 2007 | 18.56 | 18.73 | 18.48 | 18.73 | 462,392 | +0.17(+0.89%) |
Apr 11, 2007 | 18.58 | 18.61 | 18.44 | 18.56 | 337,451 | -0.03(-0.16%) |
Apr 10, 2007 | 18.55 | 18.64 | 18.53 | 18.59 | 280,813 | +0.01(+0.03%) |
Apr 09, 2007 | 18.70 | 18.70 | 18.54 | 18.59 | 426,695 | -0.05(-0.25%) |
Apr 05, 2007 | 18.61 | 18.66 | 18.58 | 18.64 | 308,481 | +0.01(+0.06%) |
Apr 04, 2007 | 18.61 | 18.73 | 18.46 | 18.62 | 216,660 | -0.04(-0.22%) |
Apr 03, 2007 | 18.71 | 18.94 | 18.58 | 18.67 | 340,575 | +0.01(+0.03%) |