Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.45 | 20.45 | 20.35 | 20.45 | 3,000 | -0.05(-0.24%) |
Jun 28, 2007 | 20.50 | 20.50 | 19.95 | 20.50 | 2,500 | +0.00(+0.00%) |
Jun 27, 2007 | 20.50 | 20.50 | 20.00 | 20.50 | 2,935 | -0.05(-0.24%) |
Jun 26, 2007 | 20.55 | 20.55 | 20.55 | 20.55 | 600 | -0.10(-0.48%) |
Jun 25, 2007 | 20.65 | 20.65 | 20.10 | 20.65 | 850 | +0.35(+1.72%) |
Jun 22, 2007 | 20.35 | 20.60 | 20.30 | 20.30 | 20,718 | -0.05(-0.25%) |
Jun 21, 2007 | 20.35 | 20.35 | 20.25 | 20.35 | 78,300 | +0.90(+4.63%) |
Jun 20, 2007 | 19.45 | 20.50 | 19.90 | 19.45 | 4,975 | +0.00(+0.00%) |
Jun 19, 2007 | 19.45 | 20.45 | 20.15 | 19.45 | 5,652 | +0.00(+0.00%) |
Jun 18, 2007 | 19.45 | 20.30 | 20.00 | 19.45 | 8,300 | +0.00(+0.00%) |
Jun 15, 2007 | 19.45 | 20.05 | 19.75 | 19.45 | 76,125 | +0.00(+0.00%) |
Jun 14, 2007 | 19.45 | 20.00 | 19.75 | 19.45 | 2,450 | +0.00(+0.00%) |
Jun 13, 2007 | 19.45 | 19.75 | 19.30 | 19.45 | 1,874 | +0.00(+0.00%) |
Jun 12, 2007 | 19.45 | 19.95 | 19.30 | 19.45 | 5,952 | +0.00(+0.00%) |
Jun 11, 2007 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 19.45 | 19.60 | 19.45 | 19.45 | 5,229 | -0.60(-2.99%) |
Jun 07, 2007 | 20.05 | 20.10 | 19.65 | 20.05 | 3,439 | +0.25(+1.26%) |
Jun 06, 2007 | 19.80 | 20.00 | 19.55 | 19.80 | 4,692 | -0.15(-0.75%) |
Jun 05, 2007 | 19.95 | 19.95 | 19.50 | 19.95 | 19,820 | +0.95(+5.00%) |
Jun 04, 2007 | 19.00 | 19.00 | 18.75 | 19.00 | 13,450 | -0.15(-0.78%) |
Jun 01, 2007 | 19.15 | 19.15 | 18.75 | 19.15 | 9,200 | +0.05(+0.26%) |
May 31, 2007 | 19.10 | 19.10 | 18.40 | 19.10 | 14,828 | +0.70(+3.80%) |
May 30, 2007 | 18.40 | 18.40 | 17.90 | 18.40 | 3,660 | -0.40(-2.13%) |
May 29, 2007 | 18.80 | 18.90 | 18.25 | 18.80 | 8,550 | -0.60(-3.09%) |
May 25, 2007 | 19.40 | 19.45 | 19.35 | 19.40 | 1,400 | +0.40(+2.11%) |
May 24, 2007 | 18.65 | 19.00 | 19.00 | 19.00 | 500 | +0.35(+1.88%) |
May 23, 2007 | 18.65 | 18.65 | 18.20 | 18.65 | 2,231 | +0.45(+2.47%) |
May 22, 2007 | 18.10 | 18.55 | 18.20 | 18.20 | 5,600 | +0.10(+0.55%) |
May 21, 2007 | 18.10 | 18.35 | 18.10 | 18.10 | 10,755 | +0.10(+0.56%) |
May 18, 2007 | 18.00 | 18.00 | 18.00 | 18.00 | 12,400 | +0.25(+1.41%) |
May 17, 2007 | 17.75 | 17.95 | 17.75 | 17.75 | 260 | +0.00(+0.00%) |
May 16, 2007 | 17.75 | 17.75 | 17.65 | 17.75 | 2,750 | -0.25(-1.39%) |
May 15, 2007 | 18.00 | 18.05 | 17.70 | 18.00 | 9,154 | -0.40(-2.17%) |
May 14, 2007 | 18.40 | 18.40 | 18.25 | 18.40 | 767 | +0.25(+1.38%) |
May 11, 2007 | 18.15 | 18.15 | 17.80 | 18.15 | 111,829 | +0.04(+0.22%) |
May 10, 2007 | 18.11 | 18.45 | 18.11 | 18.11 | 64,722 | -0.24(-1.31%) |
May 09, 2007 | 18.35 | 18.55 | 18.25 | 18.35 | 7,349 | -0.05(-0.27%) |
May 08, 2007 | 18.40 | 18.50 | 18.25 | 18.40 | 8,340 | -0.10(-0.54%) |
May 07, 2007 | 18.50 | 18.75 | 18.30 | 18.50 | 4,743 | +0.00(+0.00%) |
May 04, 2007 | 18.50 | 18.80 | 18.50 | 18.50 | 1,050 | -0.05(-0.27%) |
May 03, 2007 | 18.55 | 18.55 | 18.50 | 18.55 | 13,390 | +0.00(+0.00%) |
May 02, 2007 | 18.55 | 18.55 | 18.30 | 18.55 | 11,905 | +0.45(+2.49%) |
May 01, 2007 | 18.10 | 18.50 | 18.00 | 18.10 | 971 | -0.10(-0.55%) |
Apr 30, 2007 | 18.20 | 18.40 | 18.00 | 18.20 | 8,965 | -0.30(-1.62%) |
Apr 27, 2007 | 19.00 | 19.00 | 18.25 | 18.50 | 2,000 | -0.50(-2.63%) |
Apr 26, 2007 | 19.00 | 19.25 | 18.85 | 19.00 | 7,990 | -0.65(-3.31%) |
Apr 25, 2007 | 19.50 | 19.65 | 19.50 | 19.65 | 7,378 | +0.15(+0.77%) |
Apr 24, 2007 | 19.50 | 19.50 | 19.50 | 19.50 | 1,100 | +0.00(+0.00%) |
Apr 23, 2007 | 19.50 | 19.85 | 19.35 | 19.50 | 3,110 | +0.15(+0.78%) |
Apr 20, 2007 | 19.35 | 19.35 | 19.25 | 19.35 | 2,500 | +0.25(+1.31%) |
Apr 19, 2007 | 19.98 | 19.10 | 19.10 | 19.10 | 1,300 | -0.88(-4.40%) |
Apr 18, 2007 | 19.98 | 20.00 | 19.50 | 19.98 | 28,200 | -0.07(-0.35%) |
Apr 17, 2007 | 20.05 | 20.05 | 19.50 | 20.05 | 1,303 | -0.20(-0.99%) |
Apr 16, 2007 | 20.25 | 20.25 | 19.85 | 20.25 | 635 | +0.45(+2.27%) |
Apr 13, 2007 | 19.80 | 20.25 | 19.80 | 19.80 | 4,385 | +0.30(+1.54%) |
Apr 12, 2007 | 19.50 | 19.65 | 19.50 | 19.50 | 3,200 | +0.15(+0.78%) |
Apr 11, 2007 | 19.35 | 19.75 | 19.35 | 19.35 | 931 | -0.75(-3.73%) |
Apr 10, 2007 | 20.10 | 20.10 | 19.95 | 20.10 | 2,000 | -0.40(-1.95%) |
Apr 09, 2007 | 20.50 | 20.50 | 19.70 | 20.50 | 1,364 | +0.50(+2.50%) |
Apr 05, 2007 | 20.00 | 20.40 | 19.75 | 20.00 | 4,234 | -0.20(-0.99%) |
Apr 04, 2007 | 20.20 | 20.20 | 19.85 | 20.20 | 8,400 | -0.45(-2.18%) |
Apr 03, 2007 | 20.65 | 20.65 | 20.30 | 20.65 | 3,300 | -0.15(-0.72%) |