Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.30 | 20.30 | 20.29 | 20.29 | 845 | +0.21(+1.05%) |
Jun 28, 2007 | 20.13 | 20.18 | 20.07 | 20.08 | 4,227 | -0.01(-0.04%) |
Jun 27, 2007 | 19.90 | 20.08 | 19.90 | 20.08 | 178,951 | +0.09(+0.44%) |
Jun 26, 2007 | 20.14 | 20.14 | 20.00 | 20.00 | 7,045 | +0.03(+0.14%) |
Jun 25, 2007 | 20.00 | 20.09 | 19.95 | 19.97 | 32,408 | +0.02(+0.11%) |
Jun 22, 2007 | 20.10 | 20.10 | 19.86 | 19.95 | 34,381 | -0.34(-1.66%) |
Jun 21, 2007 | 20.15 | 20.28 | 20.09 | 20.28 | 44,244 | +0.17(+0.85%) |
Jun 20, 2007 | 20.30 | 20.30 | 20.11 | 20.11 | 17,190 | -0.13(-0.65%) |
Jun 19, 2007 | 20.20 | 20.24 | 20.16 | 20.24 | 80,035 | -0.11(-0.52%) |
Jun 18, 2007 | 20.42 | 20.42 | 20.26 | 20.35 | 43,117 | -0.06(-0.28%) |
Jun 15, 2007 | 20.41 | 20.50 | 20.38 | 20.41 | 227,987 | +0.30(+1.50%) |
Jun 14, 2007 | 20.27 | 20.31 | 20.10 | 20.11 | 5,541,025 | -0.19(-0.94%) |
Jun 13, 2007 | 20.24 | 20.34 | 20.19 | 20.30 | 9,863 | +0.07(+0.35%) |
Jun 12, 2007 | 20.35 | 20.45 | 20.23 | 20.23 | 38,608 | -0.34(-1.66%) |
Jun 11, 2007 | 20.52 | 20.63 | 20.50 | 20.57 | 21,981 | -0.03(-0.15%) |
Jun 08, 2007 | 20.40 | 20.60 | 20.40 | 20.60 | 7,608 | +0.05(+0.26%) |
Jun 07, 2007 | 20.75 | 20.77 | 20.55 | 20.55 | 120,616 | -0.28(-1.36%) |
Jun 06, 2007 | 20.93 | 20.93 | 20.77 | 20.83 | 14,090 | -0.10(-0.46%) |
Jun 05, 2007 | 20.92 | 20.94 | 20.85 | 20.93 | 17,190 | -0.00(-0.02%) |
Jun 04, 2007 | 20.90 | 20.93 | 20.87 | 20.93 | 9,018 | +0.10(+0.49%) |
Jun 01, 2007 | 20.86 | 20.91 | 20.81 | 20.83 | 19,163 | +0.10(+0.50%) |
May 31, 2007 | 20.69 | 20.77 | 20.68 | 20.72 | 56,644 | +0.15(+0.72%) |
May 30, 2007 | 20.42 | 20.60 | 20.42 | 20.57 | 13,808 | +0.07(+0.36%) |
May 29, 2007 | 20.53 | 20.55 | 20.44 | 20.50 | 14,090 | +0.15(+0.71%) |
May 25, 2007 | 20.26 | 20.36 | 20.26 | 20.35 | 19,163 | -0.05(-0.23%) |
May 24, 2007 | 20.58 | 20.58 | 20.35 | 20.40 | 38,044 | -0.10(-0.47%) |
May 23, 2007 | 20.61 | 20.64 | 20.50 | 20.50 | 23,954 | -0.10(-0.50%) |
May 22, 2007 | 20.58 | 20.62 | 20.55 | 20.60 | 10,145 | +0.04(+0.21%) |
May 21, 2007 | 20.52 | 20.61 | 20.46 | 20.56 | 22,263 | +0.08(+0.38%) |
May 18, 2007 | 20.55 | 20.55 | 20.44 | 20.48 | 33,254 | -0.08(-0.38%) |
May 17, 2007 | 20.53 | 20.58 | 20.48 | 20.56 | 30,435 | -0.26(-1.26%) |
May 16, 2007 | 20.71 | 20.82 | 20.69 | 20.82 | 17,754 | +0.16(+0.75%) |
May 15, 2007 | 20.69 | 20.80 | 20.63 | 20.66 | 14,654 | -0.12(-0.56%) |
May 14, 2007 | 20.79 | 20.82 | 20.68 | 20.78 | 25,081 | +0.03(+0.15%) |
May 11, 2007 | 20.58 | 20.75 | 20.58 | 20.75 | 26,208 | +0.31(+1.51%) |
May 10, 2007 | 20.52 | 20.57 | 20.41 | 20.44 | 20,854 | -0.43(-2.07%) |
May 09, 2007 | 20.74 | 20.88 | 20.74 | 20.87 | 32,690 | +0.18(+0.86%) |
May 08, 2007 | 20.69 | 20.69 | 20.58 | 20.69 | 32,690 | -0.12(-0.60%) |
May 07, 2007 | 20.83 | 20.85 | 20.80 | 20.82 | 21,981 | +0.09(+0.45%) |
May 04, 2007 | 20.69 | 20.76 | 20.68 | 20.73 | 17,754 | +0.09(+0.41%) |
May 03, 2007 | 20.63 | 20.67 | 20.60 | 20.64 | 88,489 | +0.03(+0.16%) |
May 02, 2007 | 20.49 | 20.66 | 20.49 | 20.61 | 62,280 | +0.02(+0.12%) |
May 01, 2007 | 20.59 | 20.62 | 20.23 | 20.58 | 116,389 | +0.11(+0.54%) |
Apr 30, 2007 | 20.56 | 20.71 | 20.47 | 20.47 | 28,181 | -0.06(-0.31%) |
Apr 27, 2007 | 20.59 | 20.62 | 20.54 | 20.54 | 29,308 | -0.10(-0.48%) |
Apr 26, 2007 | 20.66 | 20.67 | 20.55 | 20.64 | 21,981 | -0.20(-0.95%) |
Apr 25, 2007 | 20.75 | 20.85 | 20.69 | 20.84 | 22,545 | +0.07(+0.36%) |
Apr 24, 2007 | 20.78 | 20.78 | 20.66 | 20.76 | 27,054 | -0.01(-0.07%) |
Apr 23, 2007 | 20.72 | 20.83 | 20.71 | 20.78 | 19,726 | -0.18(-0.88%) |
Apr 20, 2007 | 20.87 | 20.96 | 20.84 | 20.96 | 34,099 | +0.12(+0.58%) |
Apr 19, 2007 | 20.76 | 20.92 | 20.76 | 20.84 | 14,090 | -0.07(-0.36%) |
Apr 18, 2007 | 20.96 | 21.02 | 20.91 | 20.91 | 40,017 | +0.02(+0.08%) |
Apr 17, 2007 | 20.89 | 20.91 | 20.82 | 20.90 | 47,626 | -0.08(-0.37%) |
Apr 16, 2007 | 20.80 | 21.00 | 20.80 | 20.97 | 31,563 | +0.26(+1.27%) |
Apr 13, 2007 | 20.73 | 20.76 | 20.63 | 20.71 | 68,480 | -0.25(-1.20%) |
Apr 12, 2007 | 20.79 | 20.97 | 20.79 | 20.96 | 32,408 | +0.07(+0.32%) |
Apr 11, 2007 | 21.02 | 21.03 | 20.83 | 20.90 | 38,890 | -0.13(-0.61%) |
Apr 10, 2007 | 20.98 | 21.09 | 20.96 | 21.02 | 94,407 | +0.06(+0.30%) |
Apr 09, 2007 | 20.98 | 21.03 | 20.93 | 20.96 | 64,535 | -0.06(-0.29%) |
Apr 05, 2007 | 20.91 | 21.09 | 20.91 | 21.02 | 82,853 | -0.19(-0.89%) |
Apr 04, 2007 | 21.11 | 21.21 | 21.07 | 21.21 | 56,080 | +0.19(+0.91%) |
Apr 03, 2007 | 20.90 | 21.08 | 20.90 | 21.02 | 41,144 | +0.16(+0.78%) |