Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.46 | 18.59 | 18.43 | 18.48 | 100,923 | +0.02(+0.11%) |
Jun 28, 2007 | 18.34 | 18.58 | 18.32 | 18.46 | 194,390 | +0.15(+0.84%) |
Jun 27, 2007 | 18.13 | 18.31 | 18.12 | 18.31 | 224,717 | +0.19(+1.04%) |
Jun 26, 2007 | 18.31 | 18.34 | 18.10 | 18.12 | 234,411 | -0.20(-1.10%) |
Jun 25, 2007 | 18.43 | 18.54 | 18.32 | 18.32 | 209,305 | +0.07(+0.37%) |
Jun 22, 2007 | 18.20 | 18.37 | 18.20 | 18.25 | 467,837 | -0.22(-1.20%) |
Jun 21, 2007 | 18.37 | 18.51 | 18.26 | 18.47 | 492,687 | -0.28(-1.48%) |
Jun 20, 2007 | 18.97 | 19.01 | 18.72 | 18.75 | 169,283 | -0.30(-1.58%) |
Jun 19, 2007 | 19.04 | 19.10 | 18.90 | 19.05 | 281,145 | +0.05(+0.25%) |
Jun 18, 2007 | 19.20 | 19.25 | 18.99 | 19.00 | 215,271 | -0.30(-1.54%) |
Jun 15, 2007 | 19.22 | 19.33 | 19.17 | 19.30 | 257,778 | +0.20(+1.05%) |
Jun 14, 2007 | 19.00 | 19.12 | 18.92 | 19.10 | 139,702 | +0.10(+0.55%) |
Jun 13, 2007 | 18.83 | 19.01 | 18.79 | 19.00 | 177,486 | -0.04(-0.21%) |
Jun 12, 2007 | 19.03 | 19.19 | 18.98 | 19.04 | 337,573 | +0.10(+0.53%) |
Jun 11, 2007 | 18.88 | 19.02 | 18.84 | 18.94 | 213,531 | -0.01(-0.04%) |
Jun 08, 2007 | 18.92 | 18.98 | 18.74 | 18.94 | 121,307 | +0.02(+0.13%) |
Jun 07, 2007 | 19.11 | 19.12 | 18.88 | 18.92 | 193,893 | -0.41(-2.12%) |
Jun 06, 2007 | 19.46 | 19.46 | 19.20 | 19.33 | 141,616 | -0.23(-1.19%) |
Jun 05, 2007 | 19.60 | 19.63 | 19.46 | 19.56 | 123,047 | -0.15(-0.76%) |
Jun 04, 2007 | 19.73 | 19.79 | 19.67 | 19.71 | 88,992 | -0.08(-0.41%) |
Jun 01, 2007 | 19.85 | 19.85 | 19.76 | 19.79 | 142,934 | +0.04(+0.22%) |
May 31, 2007 | 19.78 | 19.86 | 19.66 | 19.75 | 233,666 | +0.22(+1.13%) |
May 30, 2007 | 19.45 | 19.55 | 19.42 | 19.53 | 134,730 | +0.04(+0.19%) |
May 29, 2007 | 19.53 | 19.66 | 19.46 | 19.49 | 154,866 | +0.28(+1.47%) |
May 25, 2007 | 19.20 | 19.27 | 19.12 | 19.21 | 241,372 | +0.23(+1.23%) |
May 24, 2007 | 19.15 | 19.15 | 18.95 | 18.98 | 179,475 | -0.31(-1.61%) |
May 23, 2007 | 19.37 | 19.38 | 19.21 | 19.29 | 140,448 | -0.27(-1.40%) |
May 22, 2007 | 19.48 | 19.60 | 19.45 | 19.56 | 232,671 | -0.21(-1.06%) |
May 21, 2007 | 19.73 | 19.86 | 19.70 | 19.77 | 172,763 | -0.37(-1.86%) |
May 18, 2007 | 20.00 | 20.17 | 19.99 | 20.14 | 221,237 | -0.05(-0.26%) |
May 17, 2007 | 20.15 | 20.28 | 20.08 | 20.19 | 162,074 | -0.17(-0.85%) |
May 16, 2007 | 20.42 | 20.42 | 20.25 | 20.37 | 124,041 | -0.08(-0.41%) |
May 15, 2007 | 20.32 | 20.53 | 20.28 | 20.45 | 151,634 | +0.25(+1.21%) |
May 14, 2007 | 20.20 | 20.23 | 20.10 | 20.21 | 106,392 | -0.03(-0.16%) |
May 11, 2007 | 19.92 | 20.24 | 19.91 | 20.24 | 238,389 | +0.11(+0.54%) |
May 10, 2007 | 20.38 | 20.44 | 20.09 | 20.13 | 102,912 | -0.44(-2.13%) |
May 09, 2007 | 20.58 | 20.60 | 20.46 | 20.57 | 80,043 | -0.17(-0.83%) |
May 08, 2007 | 20.87 | 20.89 | 20.65 | 20.74 | 98,686 | +0.12(+0.60%) |
May 07, 2007 | 20.59 | 20.65 | 20.54 | 20.62 | 65,873 | +0.19(+0.93%) |
May 04, 2007 | 20.31 | 20.46 | 20.31 | 20.43 | 83,771 | -0.05(-0.26%) |
May 03, 2007 | 20.36 | 20.55 | 20.29 | 20.48 | 142,436 | +0.13(+0.63%) |
May 02, 2007 | 20.17 | 20.43 | 20.17 | 20.35 | 132,742 | +0.22(+1.08%) |
May 01, 2007 | 20.19 | 20.24 | 20.06 | 20.13 | 74,325 | -0.02(-0.08%) |
Apr 30, 2007 | 20.23 | 20.34 | 20.15 | 20.15 | 143,679 | -0.06(-0.32%) |
Apr 27, 2007 | 20.13 | 20.30 | 20.08 | 20.21 | 86,506 | +0.08(+0.42%) |
Apr 26, 2007 | 20.15 | 20.21 | 20.05 | 20.13 | 80,043 | -0.07(-0.36%) |
Apr 25, 2007 | 20.01 | 20.29 | 20.01 | 20.20 | 116,335 | +0.24(+1.19%) |
Apr 24, 2007 | 19.86 | 19.99 | 19.84 | 19.97 | 883,954 | -0.11(-0.54%) |
Apr 23, 2007 | 20.08 | 20.11 | 20.00 | 20.07 | 71,839 | +0.06(+0.32%) |
Apr 20, 2007 | 20.07 | 20.09 | 19.94 | 20.01 | 92,720 | -0.14(-0.72%) |
Apr 19, 2007 | 20.01 | 20.20 | 19.99 | 20.15 | 122,301 | -0.12(-0.61%) |
Apr 18, 2007 | 20.34 | 20.36 | 20.21 | 20.28 | 126,030 | -0.04(-0.22%) |
Apr 17, 2007 | 20.34 | 20.39 | 20.27 | 20.32 | 73,082 | -0.10(-0.51%) |
Apr 16, 2007 | 20.36 | 20.45 | 20.31 | 20.43 | 157,351 | +0.06(+0.32%) |
Apr 13, 2007 | 20.26 | 20.40 | 20.23 | 20.36 | 140,448 | +0.24(+1.18%) |
Apr 12, 2007 | 19.99 | 20.13 | 19.92 | 20.13 | 119,567 | +0.06(+0.32%) |
Apr 11, 2007 | 20.26 | 20.26 | 19.99 | 20.06 | 117,578 | -0.22(-1.07%) |
Apr 10, 2007 | 20.13 | 20.30 | 20.13 | 20.28 | 146,414 | +0.23(+1.12%) |
Apr 09, 2007 | 20.16 | 20.26 | 20.03 | 20.05 | 80,291 | -0.06(-0.32%) |
Apr 05, 2007 | 20.09 | 20.14 | 20.02 | 20.12 | 73,082 | -0.06(-0.28%) |
Apr 04, 2007 | 19.99 | 20.21 | 19.95 | 20.17 | 145,917 | +0.20(+1.01%) |
Apr 03, 2007 | 19.86 | 20.05 | 19.86 | 19.97 | 109,127 | +0.32(+1.64%) |