Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.58 | 20.78 | 20.04 | 20.16 | 459,387 | -0.38(-1.85%) |
Jun 28, 2007 | 20.21 | 21.33 | 20.18 | 20.55 | 800,687 | +0.33(+1.63%) |
Jun 27, 2007 | 19.48 | 20.22 | 19.48 | 20.22 | 427,974 | +0.62(+3.18%) |
Jun 26, 2007 | 19.78 | 19.78 | 19.38 | 19.59 | 844,992 | -0.00(-0.02%) |
Jun 25, 2007 | 19.78 | 19.96 | 19.49 | 19.60 | 724,071 | -0.04(-0.20%) |
Jun 22, 2007 | 19.71 | 19.71 | 19.28 | 19.63 | 1,787,939 | -0.03(-0.17%) |
Jun 21, 2007 | 19.36 | 19.69 | 19.23 | 19.67 | 382,923 | +0.31(+1.61%) |
Jun 20, 2007 | 19.74 | 19.74 | 19.09 | 19.36 | 490,402 | -0.21(-1.07%) |
Jun 19, 2007 | 19.53 | 19.64 | 19.28 | 19.57 | 269,768 | +0.02(+0.11%) |
Jun 18, 2007 | 19.15 | 19.75 | 19.13 | 19.55 | 328,962 | +0.44(+2.33%) |
Jun 15, 2007 | 19.38 | 19.78 | 19.02 | 19.10 | 742,389 | -0.04(-0.20%) |
Jun 14, 2007 | 19.21 | 19.23 | 18.95 | 19.14 | 526,434 | +0.21(+1.08%) |
Jun 13, 2007 | 19.25 | 19.25 | 18.84 | 18.93 | 382,542 | -0.19(-1.01%) |
Jun 12, 2007 | 19.04 | 19.39 | 19.00 | 19.13 | 333,174 | +0.02(+0.11%) |
Jun 11, 2007 | 19.15 | 19.35 | 18.94 | 19.11 | 474,881 | -0.13(-0.67%) |
Jun 08, 2007 | 18.93 | 19.23 | 18.76 | 19.23 | 623,950 | +0.35(+1.88%) |
Jun 07, 2007 | 20.04 | 20.17 | 18.84 | 18.88 | 910,614 | -1.00(-5.05%) |
Jun 06, 2007 | 19.99 | 20.05 | 19.66 | 19.88 | 540,147 | -0.21(-1.06%) |
Jun 05, 2007 | 21.05 | 21.14 | 19.86 | 20.10 | 1,016,977 | -1.00(-4.74%) |
Jun 04, 2007 | 20.64 | 21.14 | 20.64 | 21.10 | 746,366 | +0.36(+1.75%) |
Jun 01, 2007 | 20.34 | 21.03 | 20.21 | 20.73 | 1,125,280 | +0.59(+2.91%) |
May 31, 2007 | 19.13 | 20.16 | 18.97 | 20.15 | 695,120 | +1.10(+5.77%) |
May 30, 2007 | 18.86 | 19.06 | 18.81 | 19.05 | 721,734 | +0.09(+0.47%) |
May 29, 2007 | 19.06 | 19.27 | 18.89 | 18.96 | 546,055 | -0.11(-0.56%) |
May 25, 2007 | 19.96 | 19.96 | 19.01 | 19.07 | 399,385 | -0.57(-2.92%) |
May 24, 2007 | 19.74 | 19.97 | 19.58 | 19.64 | 461,977 | -0.20(-1.01%) |
May 23, 2007 | 19.56 | 19.87 | 19.54 | 19.84 | 515,783 | +0.28(+1.42%) |
May 22, 2007 | 19.16 | 19.65 | 18.98 | 19.56 | 465,910 | +0.65(+3.44%) |
May 21, 2007 | 18.57 | 19.21 | 18.52 | 18.91 | 552,964 | +0.34(+1.82%) |
May 18, 2007 | 18.64 | 18.76 | 18.52 | 18.57 | 849,985 | +0.04(+0.23%) |
May 17, 2007 | 18.81 | 18.81 | 18.50 | 18.53 | 498,771 | -0.18(-0.98%) |
May 16, 2007 | 18.54 | 18.82 | 18.35 | 18.72 | 559,777 | +0.28(+1.51%) |
May 15, 2007 | 18.90 | 19.05 | 18.37 | 18.44 | 798,638 | -0.62(-3.27%) |
May 14, 2007 | 18.81 | 19.57 | 18.64 | 19.06 | 763,315 | +0.31(+1.66%) |
May 11, 2007 | 18.65 | 18.95 | 18.40 | 18.75 | 452,810 | +0.15(+0.83%) |
May 10, 2007 | 18.43 | 18.61 | 18.42 | 18.60 | 937,474 | +0.13(+0.69%) |
May 09, 2007 | 18.28 | 18.58 | 18.23 | 18.47 | 751,280 | +0.18(+1.01%) |
May 08, 2007 | 18.37 | 18.43 | 18.03 | 18.28 | 826,873 | -0.14(-0.74%) |
May 07, 2007 | 18.35 | 18.43 | 18.20 | 18.42 | 805,507 | +0.09(+0.51%) |
May 04, 2007 | 18.40 | 18.40 | 18.21 | 18.33 | 868,852 | +0.05(+0.26%) |
May 03, 2007 | 18.55 | 18.55 | 18.22 | 18.28 | 532,220 | -0.15(-0.81%) |
May 02, 2007 | 18.23 | 18.49 | 18.13 | 18.43 | 491,214 | +0.21(+1.17%) |
May 01, 2007 | 18.16 | 18.22 | 17.90 | 18.22 | 1,698,082 | +0.01(+0.07%) |
Apr 30, 2007 | 18.71 | 18.76 | 18.16 | 18.20 | 1,177,067 | -0.39(-2.11%) |
Apr 27, 2007 | 18.64 | 18.76 | 18.59 | 18.60 | 651,814 | -0.14(-0.73%) |
Apr 26, 2007 | 18.88 | 18.93 | 18.56 | 18.73 | 1,176,309 | -0.20(-1.06%) |
Apr 25, 2007 | 18.40 | 18.95 | 18.38 | 18.93 | 1,356,878 | -0.23(-1.18%) |
Apr 24, 2007 | 18.91 | 19.25 | 18.81 | 19.16 | 658,791 | +0.23(+1.22%) |
Apr 23, 2007 | 19.15 | 19.31 | 18.83 | 18.93 | 876,950 | -0.18(-0.94%) |
Apr 20, 2007 | 19.18 | 19.52 | 19.01 | 19.11 | 717,345 | -0.09(-0.47%) |
Apr 19, 2007 | 19.23 | 19.49 | 19.13 | 19.20 | 710,379 | -0.21(-1.10%) |
Apr 18, 2007 | 19.55 | 19.55 | 19.02 | 19.41 | 581,159 | -0.10(-0.53%) |
Apr 17, 2007 | 19.23 | 19.58 | 19.01 | 19.52 | 603,162 | +0.29(+1.53%) |
Apr 16, 2007 | 19.29 | 19.43 | 19.17 | 19.22 | 712,632 | +0.08(+0.40%) |
Apr 13, 2007 | 19.65 | 19.65 | 18.84 | 19.14 | 1,503,238 | -0.44(-2.23%) |
Apr 12, 2007 | 19.39 | 19.69 | 19.32 | 19.58 | 415,651 | +0.11(+0.55%) |
Apr 11, 2007 | 19.82 | 19.84 | 19.36 | 19.47 | 594,004 | -0.28(-1.41%) |
Apr 10, 2007 | 19.50 | 19.84 | 19.46 | 19.75 | 201,886 | +0.28(+1.45%) |
Apr 09, 2007 | 19.51 | 19.62 | 19.32 | 19.47 | 191,717 | +0.02(+0.11%) |
Apr 05, 2007 | 19.55 | 19.55 | 19.25 | 19.45 | 179,731 | -0.08(-0.39%) |
Apr 04, 2007 | 19.90 | 19.90 | 19.27 | 19.52 | 382,350 | -0.46(-2.29%) |
Apr 03, 2007 | 20.25 | 20.38 | 19.96 | 19.98 | 278,376 | -0.18(-0.87%) |