Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.48 | 20.56 | 20.37 | 20.56 | 124,900 | +0.29(+1.43%) |
Jun 28, 2007 | 20.30 | 20.30 | 20.05 | 20.27 | 49,500 | -0.04(-0.20%) |
Jun 27, 2007 | 20.20 | 20.33 | 20.03 | 20.31 | 64,700 | +0.09(+0.45%) |
Jun 26, 2007 | 20.32 | 20.39 | 20.07 | 20.22 | 68,100 | -0.20(-0.98%) |
Jun 25, 2007 | 20.44 | 20.50 | 20.22 | 20.42 | 70,400 | -0.03(-0.15%) |
Jun 22, 2007 | 20.57 | 20.57 | 20.26 | 20.45 | 57,300 | -0.14(-0.68%) |
Jun 21, 2007 | 20.46 | 20.61 | 20.39 | 20.59 | 76,700 | +0.16(+0.78%) |
Jun 20, 2007 | 20.66 | 20.66 | 20.37 | 20.43 | 68,500 | -0.20(-0.97%) |
Jun 19, 2007 | 20.56 | 20.63 | 20.50 | 20.63 | 120,200 | -0.02(-0.10%) |
Jun 18, 2007 | 20.68 | 20.68 | 20.42 | 20.65 | 65,000 | +0.03(+0.15%) |
Jun 15, 2007 | 20.39 | 20.62 | 20.39 | 20.62 | 56,500 | +0.22(+1.08%) |
Jun 14, 2007 | 20.35 | 20.44 | 20.15 | 20.40 | 85,500 | +0.05(+0.25%) |
Jun 13, 2007 | 20.22 | 20.35 | 20.11 | 20.35 | 48,600 | +0.17(+0.84%) |
Jun 12, 2007 | 20.26 | 20.28 | 20.05 | 20.18 | 67,600 | -0.18(-0.88%) |
Jun 11, 2007 | 20.31 | 20.44 | 20.24 | 20.36 | 68,200 | -0.03(-0.15%) |
Jun 08, 2007 | 20.30 | 20.39 | 20.20 | 20.39 | 70,900 | +0.04(+0.20%) |
Jun 07, 2007 | 20.56 | 20.59 | 20.25 | 20.35 | 80,700 | -0.30(-1.45%) |
Jun 06, 2007 | 20.71 | 20.71 | 20.52 | 20.65 | 39,800 | -0.10(-0.48%) |
Jun 05, 2007 | 20.77 | 20.82 | 20.60 | 20.75 | 51,400 | -0.05(-0.24%) |
Jun 04, 2007 | 20.69 | 20.80 | 20.65 | 20.80 | 48,100 | +0.10(+0.48%) |
Jun 01, 2007 | 20.67 | 20.72 | 20.61 | 20.70 | 55,800 | +0.09(+0.44%) |
May 31, 2007 | 20.62 | 20.72 | 20.55 | 20.61 | 94,100 | +0.01(+0.05%) |
May 30, 2007 | 20.35 | 20.60 | 20.35 | 20.60 | 85,700 | +0.13(+0.64%) |
May 29, 2007 | 20.44 | 20.55 | 20.35 | 20.47 | 39,300 | +0.07(+0.34%) |
May 25, 2007 | 20.28 | 20.45 | 20.24 | 20.40 | 89,700 | +0.05(+0.25%) |
May 24, 2007 | 20.61 | 20.69 | 20.11 | 20.35 | 131,700 | -0.29(-1.41%) |
May 23, 2007 | 20.71 | 20.76 | 20.58 | 20.64 | 56,500 | -0.03(-0.15%) |
May 22, 2007 | 20.65 | 20.70 | 20.57 | 20.67 | 55,300 | +0.03(+0.15%) |
May 21, 2007 | 20.67 | 20.70 | 20.57 | 20.64 | 47,600 | -0.02(-0.10%) |
May 18, 2007 | 20.64 | 20.67 | 20.53 | 20.66 | 59,100 | +0.12(+0.58%) |
May 17, 2007 | 20.57 | 20.57 | 20.41 | 20.54 | 44,500 | +0.03(+0.15%) |
May 16, 2007 | 20.47 | 20.54 | 20.36 | 20.51 | 57,000 | +0.04(+0.20%) |
May 15, 2007 | 20.51 | 20.66 | 20.40 | 20.47 | 61,900 | -0.02(-0.10%) |
May 14, 2007 | 20.59 | 20.60 | 20.39 | 20.49 | 48,200 | -0.05(-0.24%) |
May 11, 2007 | 20.44 | 20.57 | 20.38 | 20.54 | 77,600 | +0.11(+0.54%) |
May 10, 2007 | 20.66 | 20.66 | 20.34 | 20.43 | 87,400 | -0.23(-1.11%) |
May 09, 2007 | 20.53 | 20.67 | 20.51 | 20.66 | 88,600 | +0.04(+0.19%) |
May 08, 2007 | 20.63 | 20.63 | 20.47 | 20.62 | 74,300 | -0.04(-0.19%) |
May 07, 2007 | 20.61 | 20.69 | 20.60 | 20.66 | 89,400 | +0.09(+0.44%) |
May 04, 2007 | 20.48 | 20.59 | 20.48 | 20.57 | 97,500 | +0.10(+0.49%) |
May 03, 2007 | 20.51 | 20.52 | 20.43 | 20.47 | 60,900 | +0.02(+0.10%) |
May 02, 2007 | 20.42 | 20.50 | 20.35 | 20.45 | 132,900 | +0.09(+0.44%) |
May 01, 2007 | 20.35 | 20.41 | 20.25 | 20.36 | 81,400 | +0.05(+0.25%) |
Apr 30, 2007 | 20.41 | 20.43 | 20.25 | 20.31 | 34,700 | -0.10(-0.49%) |
Apr 27, 2007 | 20.48 | 20.48 | 20.33 | 20.41 | 66,300 | -0.07(-0.34%) |
Apr 26, 2007 | 20.49 | 20.52 | 20.35 | 20.48 | 71,700 | +0.02(+0.10%) |
Apr 25, 2007 | 20.18 | 20.48 | 20.18 | 20.46 | 122,300 | +0.27(+1.34%) |
Apr 24, 2007 | 20.27 | 20.29 | 20.14 | 20.19 | 184,500 | -0.08(-0.39%) |
Apr 23, 2007 | 20.31 | 20.37 | 20.14 | 20.27 | 88,100 | -0.07(-0.34%) |
Apr 20, 2007 | 20.41 | 20.42 | 20.22 | 20.34 | 140,400 | -0.01(-0.05%) |
Apr 19, 2007 | 20.27 | 20.35 | 20.08 | 20.35 | 87,300 | -0.07(-0.34%) |
Apr 18, 2007 | 20.36 | 20.43 | 20.22 | 20.42 | 90,100 | +0.00(+0.00%) |
Apr 17, 2007 | 20.35 | 20.48 | 20.26 | 20.42 | 151,800 | -0.03(-0.15%) |
Apr 16, 2007 | 20.34 | 20.45 | 20.34 | 20.45 | 88,600 | +0.13(+0.64%) |
Apr 13, 2007 | 20.23 | 20.37 | 20.17 | 20.32 | 75,100 | -0.03(-0.15%) |
Apr 12, 2007 | 20.15 | 20.35 | 19.95 | 20.35 | 70,700 | +0.22(+1.09%) |
Apr 11, 2007 | 20.50 | 20.51 | 20.00 | 20.13 | 130,400 | -0.43(-2.09%) |
Apr 10, 2007 | 20.54 | 20.56 | 20.50 | 20.56 | 32,300 | +0.02(+0.10%) |
Apr 09, 2007 | 20.59 | 20.59 | 20.50 | 20.54 | 48,800 | +0.00(+0.00%) |
Apr 05, 2007 | 20.34 | 20.57 | 20.27 | 20.54 | 120,000 | +0.23(+1.13%) |
Apr 04, 2007 | 20.20 | 20.31 | 20.18 | 20.31 | 50,000 | +0.07(+0.35%) |
Apr 03, 2007 | 20.06 | 20.29 | 20.06 | 20.24 | 42,400 | +0.12(+0.60%) |