Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.90 | 20.02 | 19.86 | 19.93 | 1,148,607 | +0.08(+0.40%) |
Jun 28, 2007 | 19.69 | 19.96 | 19.69 | 19.85 | 1,231,633 | -0.02(-0.12%) |
Jun 27, 2007 | 19.80 | 19.89 | 19.73 | 19.88 | 1,821,069 | +0.26(+1.32%) |
Jun 26, 2007 | 19.61 | 19.75 | 19.59 | 19.62 | 1,246,037 | +0.33(+1.70%) |
Jun 25, 2007 | 19.33 | 19.46 | 19.24 | 19.29 | 1,161,598 | +0.07(+0.35%) |
Jun 22, 2007 | 19.39 | 19.44 | 19.15 | 19.22 | 1,140,081 | +0.20(+1.07%) |
Jun 21, 2007 | 18.90 | 19.06 | 18.89 | 19.02 | 1,234,546 | +0.16(+0.85%) |
Jun 20, 2007 | 19.07 | 19.07 | 18.83 | 18.86 | 636,856 | -0.24(-1.26%) |
Jun 19, 2007 | 19.13 | 19.18 | 19.03 | 19.10 | 979,318 | -0.22(-1.15%) |
Jun 18, 2007 | 19.41 | 19.42 | 19.22 | 19.32 | 1,311,907 | +0.01(+0.06%) |
Jun 15, 2007 | 19.19 | 20.21 | 19.19 | 19.31 | 2,439,961 | +0.42(+2.22%) |
Jun 14, 2007 | 18.74 | 18.93 | 18.70 | 18.89 | 3,225,713 | +0.17(+0.89%) |
Jun 13, 2007 | 18.60 | 18.74 | 18.57 | 18.72 | 1,001,167 | +0.00(+0.00%) |
Jun 12, 2007 | 18.73 | 18.86 | 18.67 | 18.72 | 1,174,664 | +0.10(+0.56%) |
Jun 11, 2007 | 18.52 | 18.67 | 18.44 | 18.62 | 465,625 | +0.12(+0.63%) |
Jun 08, 2007 | 18.43 | 18.51 | 18.33 | 18.50 | 963,943 | +0.14(+0.74%) |
Jun 07, 2007 | 18.50 | 18.57 | 18.31 | 18.36 | 1,358,357 | -0.30(-1.59%) |
Jun 06, 2007 | 18.85 | 18.85 | 18.63 | 18.66 | 626,983 | -0.27(-1.44%) |
Jun 05, 2007 | 19.00 | 19.10 | 18.91 | 18.93 | 1,016,866 | -0.29(-1.51%) |
Jun 04, 2007 | 19.27 | 19.27 | 19.15 | 19.22 | 716,483 | +0.09(+0.45%) |
Jun 01, 2007 | 19.17 | 19.19 | 19.08 | 19.14 | 712,275 | +0.11(+0.58%) |
May 31, 2007 | 19.02 | 19.08 | 18.97 | 19.02 | 622,452 | -0.02(-0.10%) |
May 30, 2007 | 18.90 | 19.05 | 18.87 | 19.04 | 698,290 | +0.08(+0.42%) |
May 29, 2007 | 19.07 | 19.09 | 18.94 | 18.96 | 689,617 | +0.06(+0.29%) |
May 25, 2007 | 18.92 | 18.95 | 18.86 | 18.91 | 2,555,679 | -0.04(-0.23%) |
May 24, 2007 | 19.06 | 19.19 | 18.91 | 18.95 | 1,275,331 | -0.06(-0.33%) |
May 23, 2007 | 19.07 | 19.11 | 18.98 | 19.01 | 1,764,100 | -0.24(-1.25%) |
May 22, 2007 | 19.25 | 19.33 | 19.23 | 19.25 | 1,804,561 | +0.09(+0.48%) |
May 21, 2007 | 19.27 | 19.22 | 19.10 | 19.16 | 3,450,029 | -0.30(-1.52%) |
May 18, 2007 | 19.41 | 19.49 | 19.30 | 19.46 | 1,682,956 | +0.02(+0.13%) |
May 17, 2007 | 19.45 | 19.48 | 19.33 | 19.43 | 1,883,055 | -0.13(-0.66%) |
May 16, 2007 | 19.63 | 19.64 | 19.47 | 19.56 | 1,917,042 | -0.20(-1.00%) |
May 15, 2007 | 19.73 | 19.87 | 19.70 | 19.76 | 1,526,675 | -0.24(-1.20%) |
May 14, 2007 | 20.03 | 20.08 | 19.93 | 20.00 | 515,311 | -0.10(-0.49%) |
May 11, 2007 | 19.90 | 20.19 | 19.86 | 20.10 | 1,088,239 | +0.17(+0.84%) |
May 10, 2007 | 20.29 | 20.32 | 19.93 | 19.93 | 1,105,071 | -0.62(-3.01%) |
May 09, 2007 | 20.50 | 20.58 | 20.50 | 20.55 | 1,599,019 | +0.13(+0.64%) |
May 08, 2007 | 20.46 | 20.58 | 20.32 | 20.42 | 2,736,621 | +0.44(+2.23%) |
May 07, 2007 | 20.05 | 20.08 | 19.95 | 19.98 | 751,490 | +0.06(+0.28%) |
May 04, 2007 | 20.02 | 20.14 | 19.86 | 19.92 | 2,159,323 | +0.11(+0.56%) |
May 03, 2007 | 19.89 | 20.04 | 19.68 | 19.81 | 2,524,120 | +0.65(+3.39%) |
May 02, 2007 | 19.10 | 19.23 | 19.07 | 19.16 | 2,020,299 | +0.01(+0.03%) |
May 01, 2007 | 19.32 | 19.40 | 19.12 | 19.15 | 2,261,932 | -0.19(-0.99%) |
Apr 30, 2007 | 19.44 | 19.51 | 19.35 | 19.35 | 828,236 | -0.07(-0.35%) |
Apr 27, 2007 | 19.57 | 19.63 | 19.39 | 19.41 | 587,170 | -0.21(-1.07%) |
Apr 26, 2007 | 19.71 | 19.74 | 19.62 | 19.62 | 700,461 | +0.01(+0.06%) |
Apr 25, 2007 | 19.64 | 19.65 | 19.52 | 19.61 | 741,083 | +0.27(+1.37%) |
Apr 24, 2007 | 19.38 | 19.45 | 19.34 | 19.35 | 636,370 | +0.06(+0.32%) |
Apr 23, 2007 | 19.31 | 19.38 | 19.27 | 19.28 | 346,022 | -0.05(-0.26%) |
Apr 20, 2007 | 19.38 | 19.46 | 19.30 | 19.33 | 603,565 | +0.27(+1.39%) |
Apr 19, 2007 | 19.00 | 19.14 | 19.00 | 19.07 | 385,027 | -0.01(-0.03%) |
Apr 18, 2007 | 19.09 | 19.12 | 18.98 | 19.07 | 705,640 | -0.14(-0.71%) |
Apr 17, 2007 | 19.15 | 19.23 | 19.11 | 19.21 | 742,639 | +0.08(+0.42%) |
Apr 16, 2007 | 19.04 | 19.15 | 19.04 | 19.13 | 449,855 | +0.10(+0.52%) |
Apr 13, 2007 | 19.03 | 19.08 | 18.94 | 19.03 | 497,184 | +0.33(+1.78%) |
Apr 12, 2007 | 18.55 | 18.74 | 18.51 | 18.70 | 568,720 | +0.06(+0.33%) |
Apr 11, 2007 | 18.82 | 18.82 | 18.56 | 18.64 | 658,705 | -0.14(-0.72%) |
Apr 10, 2007 | 18.79 | 18.91 | 18.73 | 18.77 | 1,244,257 | +0.18(+0.96%) |
Apr 09, 2007 | 18.63 | 18.70 | 18.55 | 18.59 | 484,722 | -0.11(-0.59%) |
Apr 05, 2007 | 18.70 | 18.73 | 18.65 | 18.70 | 501,231 | +0.01(+0.03%) |
Apr 04, 2007 | 18.69 | 18.73 | 18.64 | 18.70 | 438,921 | +0.02(+0.10%) |
Apr 03, 2007 | 18.59 | 18.75 | 18.55 | 18.68 | 502,687 | +0.07(+0.40%) |