Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.60 | 20.89 | 20.30 | 20.30 | 382,595 | -0.11(-0.56%) |
Jun 28, 2007 | 20.42 | 20.87 | 20.41 | 20.42 | 242,191 | +0.11(+0.56%) |
Jun 27, 2007 | 20.22 | 20.55 | 20.02 | 20.30 | 299,562 | -0.08(-0.40%) |
Jun 26, 2007 | 19.74 | 20.89 | 19.67 | 20.38 | 557,422 | +0.71(+3.58%) |
Jun 25, 2007 | 19.26 | 19.77 | 19.07 | 19.68 | 477,103 | +0.42(+2.19%) |
Jun 22, 2007 | 18.90 | 19.36 | 18.81 | 19.26 | 2,193,416 | +0.39(+2.06%) |
Jun 21, 2007 | 18.71 | 18.94 | 18.26 | 18.87 | 304,497 | +0.18(+0.95%) |
Jun 20, 2007 | 18.93 | 19.04 | 18.69 | 18.69 | 180,378 | -0.27(-1.41%) |
Jun 19, 2007 | 19.18 | 19.23 | 18.84 | 18.96 | 133,125 | -0.36(-1.85%) |
Jun 18, 2007 | 19.57 | 19.57 | 18.94 | 19.31 | 159,404 | -0.14(-0.71%) |
Jun 15, 2007 | 19.29 | 19.71 | 19.29 | 19.45 | 88,585 | +0.19(+1.01%) |
Jun 14, 2007 | 19.33 | 19.52 | 19.11 | 19.26 | 99,196 | -0.13(-0.67%) |
Jun 13, 2007 | 19.29 | 19.53 | 19.29 | 19.39 | 131,521 | -0.19(-0.99%) |
Jun 12, 2007 | 19.79 | 19.79 | 19.29 | 19.58 | 188,398 | -0.40(-1.99%) |
Jun 11, 2007 | 19.84 | 20.13 | 19.76 | 19.98 | 203,697 | +0.28(+1.40%) |
Jun 08, 2007 | 19.13 | 19.94 | 18.73 | 19.70 | 389,874 | +0.28(+1.46%) |
Jun 07, 2007 | 20.03 | 20.21 | 19.30 | 19.42 | 302,523 | -0.73(-3.62%) |
Jun 06, 2007 | 20.28 | 20.72 | 20.04 | 20.15 | 145,339 | -0.12(-0.60%) |
Jun 05, 2007 | 20.60 | 20.91 | 20.23 | 20.27 | 325,224 | -0.53(-2.53%) |
Jun 04, 2007 | 20.25 | 21.11 | 20.25 | 20.80 | 453,291 | +0.68(+3.38%) |
Jun 01, 2007 | 19.74 | 20.46 | 19.70 | 20.12 | 250,827 | +0.40(+2.01%) |
May 31, 2007 | 19.74 | 19.84 | 19.66 | 19.72 | 513,252 | -0.03(-0.16%) |
May 30, 2007 | 19.71 | 19.80 | 19.46 | 19.75 | 415,660 | +0.00(+0.00%) |
May 29, 2007 | 19.37 | 19.84 | 19.37 | 19.75 | 551,746 | +0.23(+1.16%) |
May 25, 2007 | 19.40 | 19.53 | 19.36 | 19.53 | 91,916 | +0.18(+0.92%) |
May 24, 2007 | 19.13 | 19.56 | 19.13 | 19.35 | 363,544 | +0.29(+1.53%) |
May 23, 2007 | 19.18 | 19.61 | 18.90 | 19.06 | 194,937 | -0.24(-1.22%) |
May 22, 2007 | 19.34 | 19.45 | 19.29 | 19.29 | 119,430 | -0.05(-0.25%) |
May 21, 2007 | 19.13 | 19.61 | 19.13 | 19.34 | 193,333 | +0.19(+0.97%) |
May 18, 2007 | 19.35 | 19.67 | 19.10 | 19.15 | 181,242 | -0.28(-1.46%) |
May 17, 2007 | 19.14 | 19.77 | 19.27 | 19.44 | 155,086 | +0.29(+1.52%) |
May 16, 2007 | 19.06 | 19.19 | 18.94 | 19.14 | 924,348 | +0.10(+0.51%) |
May 15, 2007 | 19.05 | 19.21 | 19.04 | 19.05 | 217,639 | +0.00(+0.00%) |
May 14, 2007 | 19.15 | 19.37 | 19.02 | 19.05 | 450,576 | -0.11(-0.55%) |
May 11, 2007 | 19.38 | 19.40 | 19.01 | 19.15 | 229,606 | -0.13(-0.67%) |
May 10, 2007 | 18.98 | 19.41 | 18.98 | 19.28 | 246,756 | -0.07(-0.38%) |
May 09, 2007 | 19.47 | 19.53 | 19.34 | 19.36 | 225,658 | -0.19(-1.00%) |
May 08, 2007 | 18.93 | 19.81 | 18.93 | 19.55 | 514,486 | +0.14(+0.71%) |
May 07, 2007 | 18.97 | 19.78 | 18.97 | 19.41 | 729,768 | +0.72(+3.86%) |
May 04, 2007 | 18.92 | 19.06 | 18.62 | 18.69 | 170,878 | -0.13(-0.69%) |
May 03, 2007 | 18.84 | 19.34 | 18.79 | 18.82 | 254,220 | -0.29(-1.53%) |
May 02, 2007 | 19.66 | 19.80 | 19.05 | 19.11 | 666,241 | -1.05(-5.19%) |
May 01, 2007 | 17.99 | 20.22 | 17.99 | 20.16 | 1,720,440 | +3.65(+22.09%) |
Apr 30, 2007 | 16.09 | 16.51 | 16.09 | 16.51 | 406,777 | +0.46(+2.88%) |
Apr 27, 2007 | 15.98 | 16.09 | 15.83 | 16.05 | 106,968 | +0.07(+0.46%) |
Apr 26, 2007 | 15.95 | 16.13 | 15.95 | 15.98 | 117,826 | -0.02(-0.15%) |
Apr 25, 2007 | 15.46 | 16.02 | 15.46 | 16.00 | 165,326 | +0.52(+3.35%) |
Apr 24, 2007 | 15.90 | 15.95 | 15.47 | 15.48 | 136,209 | -0.43(-2.70%) |
Apr 23, 2007 | 15.88 | 15.97 | 15.82 | 15.91 | 79,455 | +0.03(+0.20%) |
Apr 20, 2007 | 15.81 | 15.89 | 15.77 | 15.88 | 133,001 | +0.07(+0.46%) |
Apr 19, 2007 | 15.74 | 15.87 | 15.64 | 15.81 | 71,065 | +0.06(+0.41%) |
Apr 18, 2007 | 15.83 | 15.84 | 15.72 | 15.74 | 37,136 | -0.08(-0.51%) |
Apr 17, 2007 | 15.97 | 15.97 | 15.80 | 15.82 | 67,117 | -0.18(-1.11%) |
Apr 16, 2007 | 16.10 | 16.19 | 15.96 | 16.00 | 66,217 | -0.11(-0.65%) |
Apr 13, 2007 | 15.85 | 16.11 | 15.79 | 16.11 | 54,903 | +0.28(+1.79%) |
Apr 12, 2007 | 15.87 | 15.87 | 15.73 | 15.82 | 134,852 | -0.09(-0.56%) |
Apr 11, 2007 | 15.87 | 15.97 | 15.65 | 15.91 | 157,800 | +0.04(+0.26%) |
Apr 10, 2007 | 15.97 | 16.21 | 15.82 | 15.87 | 126,092 | -0.16(-1.01%) |
Apr 09, 2007 | 16.13 | 16.15 | 15.95 | 16.03 | 73,903 | -0.17(-1.05%) |
Apr 05, 2007 | 16.06 | 16.21 | 15.93 | 16.20 | 87,598 | +0.15(+0.96%) |
Apr 04, 2007 | 16.12 | 16.21 | 15.96 | 16.05 | 49,474 | -0.13(-0.80%) |
Apr 03, 2007 | 16.00 | 16.18 | 15.98 | 16.18 | 141,638 | +0.18(+1.11%) |