Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.08 | 20.20 | 19.59 | 19.62 | 748,854 | -0.46(-2.31%) |
Jun 28, 2007 | 19.94 | 20.20 | 19.87 | 20.08 | 586,219 | +0.16(+0.82%) |
Jun 27, 2007 | 19.48 | 19.94 | 19.26 | 19.92 | 778,450 | +0.29(+1.46%) |
Jun 26, 2007 | 19.12 | 19.76 | 19.22 | 19.63 | 1,489,796 | +0.51(+2.64%) |
Jun 25, 2007 | 19.32 | 19.52 | 19.02 | 19.12 | 858,156 | -0.20(-1.02%) |
Jun 22, 2007 | 19.44 | 19.44 | 19.21 | 19.32 | 919,987 | -0.13(-0.67%) |
Jun 21, 2007 | 19.47 | 19.53 | 19.25 | 19.45 | 531,860 | -0.08(-0.42%) |
Jun 20, 2007 | 19.72 | 19.89 | 19.49 | 19.53 | 573,032 | -0.12(-0.63%) |
Jun 19, 2007 | 19.77 | 19.78 | 19.62 | 19.66 | 427,100 | -0.14(-0.69%) |
Jun 18, 2007 | 19.93 | 20.05 | 19.74 | 19.79 | 687,023 | -0.10(-0.51%) |
Jun 15, 2007 | 19.90 | 20.05 | 19.81 | 19.90 | 1,170,094 | +0.23(+1.14%) |
Jun 14, 2007 | 19.41 | 19.74 | 19.41 | 19.67 | 1,149,727 | +0.30(+1.55%) |
Jun 13, 2007 | 19.36 | 19.59 | 19.25 | 19.37 | 754,275 | +0.07(+0.35%) |
Jun 12, 2007 | 19.48 | 19.48 | 19.16 | 19.30 | 867,827 | -0.33(-1.67%) |
Jun 11, 2007 | 19.63 | 19.69 | 19.38 | 19.63 | 447,612 | -0.06(-0.31%) |
Jun 08, 2007 | 19.41 | 19.69 | 19.17 | 19.69 | 898,302 | +0.28(+1.44%) |
Jun 07, 2007 | 19.71 | 19.82 | 19.41 | 19.41 | 515,743 | -0.39(-1.96%) |
Jun 06, 2007 | 19.75 | 19.97 | 19.67 | 19.80 | 798,377 | -0.05(-0.28%) |
Jun 05, 2007 | 19.96 | 20.09 | 19.70 | 19.85 | 477,063 | -0.20(-0.99%) |
Jun 04, 2007 | 19.74 | 20.11 | 19.74 | 20.05 | 596,035 | +0.22(+1.10%) |
Jun 01, 2007 | 19.79 | 19.94 | 19.67 | 19.83 | 678,818 | +0.10(+0.52%) |
May 31, 2007 | 19.63 | 19.77 | 19.50 | 19.73 | 926,929 | +0.19(+0.98%) |
May 30, 2007 | 19.11 | 19.55 | 19.06 | 19.54 | 1,298,297 | +0.22(+1.13%) |
May 29, 2007 | 19.19 | 19.37 | 19.14 | 19.32 | 767,755 | +0.14(+0.71%) |
May 25, 2007 | 19.06 | 19.22 | 18.97 | 19.19 | 510,469 | +0.16(+0.86%) |
May 24, 2007 | 19.12 | 19.25 | 18.95 | 19.02 | 978,594 | -0.10(-0.54%) |
May 23, 2007 | 19.38 | 19.44 | 19.08 | 19.12 | 3,146,916 | -0.22(-1.13%) |
May 22, 2007 | 19.26 | 19.44 | 19.17 | 19.34 | 1,445,694 | -0.06(-0.32%) |
May 21, 2007 | 19.41 | 19.43 | 19.27 | 19.40 | 1,310,045 | +0.07(+0.35%) |
May 18, 2007 | 19.39 | 19.44 | 19.25 | 19.34 | 1,198,410 | +0.01(+0.04%) |
May 17, 2007 | 19.36 | 19.44 | 19.28 | 19.33 | 1,074,857 | +0.01(+0.04%) |
May 16, 2007 | 18.98 | 19.37 | 18.89 | 19.32 | 1,042,623 | +0.39(+2.05%) |
May 15, 2007 | 19.04 | 19.20 | 18.87 | 18.93 | 671,199 | -0.15(-0.79%) |
May 14, 2007 | 19.25 | 19.28 | 19.01 | 19.08 | 591,493 | -0.19(-0.99%) |
May 11, 2007 | 19.18 | 19.37 | 19.16 | 19.27 | 271,205 | +0.20(+1.04%) |
May 10, 2007 | 19.38 | 19.39 | 19.05 | 19.08 | 512,373 | -0.39(-2.00%) |
May 09, 2007 | 19.34 | 19.61 | 19.27 | 19.47 | 871,489 | +0.10(+0.53%) |
May 08, 2007 | 19.28 | 19.40 | 19.14 | 19.36 | 772,004 | -0.04(-0.21%) |
May 07, 2007 | 19.44 | 19.54 | 19.36 | 19.40 | 922,331 | -0.03(-0.18%) |
May 04, 2007 | 19.36 | 19.56 | 19.25 | 19.44 | 778,304 | +0.08(+0.39%) |
May 03, 2007 | 19.25 | 19.50 | 19.19 | 19.36 | 825,043 | +0.19(+1.00%) |
May 02, 2007 | 19.17 | 19.53 | 19.10 | 19.17 | 1,005,524 | -0.04(-0.21%) |
May 01, 2007 | 19.23 | 19.26 | 18.82 | 19.21 | 866,508 | +0.02(+0.11%) |
Apr 30, 2007 | 19.08 | 19.49 | 19.00 | 19.19 | 972,734 | +0.12(+0.61%) |
Apr 27, 2007 | 18.95 | 19.22 | 18.92 | 19.08 | 1,219,617 | +0.14(+0.72%) |
Apr 26, 2007 | 18.77 | 19.32 | 18.45 | 18.94 | 3,199,963 | +1.36(+7.73%) |
Apr 25, 2007 | 17.64 | 17.69 | 17.48 | 17.58 | 521,458 | -0.06(-0.35%) |
Apr 24, 2007 | 17.51 | 17.68 | 17.36 | 17.64 | 550,908 | +0.11(+0.62%) |
Apr 23, 2007 | 17.62 | 17.71 | 17.50 | 17.53 | 428,712 | -0.14(-0.81%) |
Apr 20, 2007 | 17.65 | 17.75 | 17.53 | 17.68 | 714,129 | +0.32(+1.85%) |
Apr 19, 2007 | 17.09 | 17.55 | 16.96 | 17.36 | 603,361 | +0.10(+0.59%) |
Apr 18, 2007 | 17.40 | 17.57 | 17.25 | 17.25 | 323,512 | -0.19(-1.10%) |
Apr 17, 2007 | 17.32 | 17.47 | 17.23 | 17.44 | 441,166 | +0.12(+0.71%) |
Apr 16, 2007 | 17.06 | 17.36 | 17.02 | 17.32 | 296,259 | +0.27(+1.56%) |
Apr 13, 2007 | 17.02 | 17.06 | 16.91 | 17.06 | 293,915 | +0.03(+0.20%) |
Apr 12, 2007 | 16.84 | 17.03 | 16.74 | 17.02 | 390,324 | +0.12(+0.69%) |
Apr 11, 2007 | 17.11 | 17.11 | 16.74 | 16.91 | 471,055 | -0.19(-1.12%) |
Apr 10, 2007 | 16.94 | 17.14 | 16.93 | 17.10 | 294,941 | +0.15(+0.89%) |
Apr 09, 2007 | 16.99 | 17.02 | 16.84 | 16.95 | 340,801 | -0.03(-0.16%) |
Apr 05, 2007 | 16.97 | 17.08 | 16.90 | 16.97 | 207,909 | -0.01(-0.04%) |
Apr 04, 2007 | 16.89 | 17.08 | 16.83 | 16.98 | 585,779 | +0.05(+0.32%) |
Apr 03, 2007 | 17.01 | 17.10 | 16.89 | 16.93 | 619,918 | -0.05(-0.32%) |