Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 21.00 | 21.47 | 20.97 | 21.36 | 692,268 | +0.09(+0.42%) |
Jun 28, 2007 | 21.06 | 21.40 | 21.02 | 21.27 | 1,147,954 | -0.19(-0.88%) |
Jun 27, 2007 | 21.10 | 21.51 | 21.09 | 21.46 | 2,399,474 | +0.23(+1.09%) |
Jun 26, 2007 | 20.99 | 21.39 | 20.99 | 21.23 | 583,848 | +0.74(+3.59%) |
Jun 25, 2007 | 20.43 | 20.62 | 20.39 | 20.49 | 433,031 | +0.19(+0.91%) |
Jun 22, 2007 | 20.34 | 20.44 | 20.21 | 20.31 | 2,087,807 | -0.10(-0.48%) |
Jun 21, 2007 | 20.27 | 20.47 | 20.23 | 20.41 | 1,669,663 | +0.02(+0.08%) |
Jun 20, 2007 | 20.42 | 20.48 | 20.36 | 20.39 | 132,692 | +0.06(+0.30%) |
Jun 19, 2007 | 20.58 | 20.65 | 20.32 | 20.33 | 214,250 | -0.23(-1.14%) |
Jun 18, 2007 | 20.48 | 20.64 | 20.45 | 20.57 | 158,584 | +0.08(+0.41%) |
Jun 15, 2007 | 20.44 | 20.59 | 20.34 | 20.48 | 155,024 | +0.03(+0.14%) |
Jun 14, 2007 | 20.22 | 20.45 | 20.17 | 20.45 | 115,539 | +0.11(+0.56%) |
Jun 13, 2007 | 20.11 | 20.40 | 20.06 | 20.34 | 170,558 | +0.12(+0.58%) |
Jun 12, 2007 | 20.25 | 20.34 | 20.12 | 20.22 | 226,872 | -0.11(-0.53%) |
Jun 11, 2007 | 20.16 | 20.38 | 20.16 | 20.33 | 136,900 | +0.12(+0.61%) |
Jun 08, 2007 | 20.08 | 20.22 | 20.00 | 20.21 | 133,016 | -0.03(-0.15%) |
Jun 07, 2007 | 20.43 | 20.43 | 20.10 | 20.24 | 414,260 | -0.45(-2.18%) |
Jun 06, 2007 | 20.74 | 20.76 | 20.62 | 20.69 | 258,912 | -0.12(-0.58%) |
Jun 05, 2007 | 20.93 | 21.02 | 20.79 | 20.81 | 173,147 | -0.36(-1.68%) |
Jun 04, 2007 | 21.11 | 21.29 | 21.10 | 21.17 | 167,322 | +0.02(+0.07%) |
Jun 01, 2007 | 20.90 | 21.17 | 20.90 | 21.15 | 368,627 | +0.11(+0.54%) |
May 31, 2007 | 21.00 | 21.15 | 20.98 | 21.04 | 408,434 | +0.14(+0.67%) |
May 30, 2007 | 20.67 | 20.92 | 20.67 | 20.90 | 397,107 | +0.07(+0.33%) |
May 29, 2007 | 20.84 | 21.08 | 20.77 | 20.83 | 289,335 | +0.37(+1.83%) |
May 25, 2007 | 20.32 | 20.51 | 20.24 | 20.45 | 155,671 | +0.11(+0.53%) |
May 24, 2007 | 20.38 | 20.39 | 20.22 | 20.35 | 445,329 | +0.17(+0.84%) |
May 23, 2007 | 20.38 | 20.34 | 20.16 | 20.18 | 244,672 | +0.14(+0.69%) |
May 22, 2007 | 19.92 | 20.11 | 19.91 | 20.04 | 623,979 | +0.13(+0.65%) |
May 21, 2007 | 19.97 | 20.00 | 19.89 | 19.91 | 266,032 | -0.19(-0.92%) |
May 18, 2007 | 19.90 | 20.16 | 19.15 | 20.09 | 305,193 | +0.21(+1.04%) |
May 17, 2007 | 19.84 | 19.93 | 19.78 | 19.89 | 756,348 | -0.04(-0.19%) |
May 16, 2007 | 19.72 | 19.93 | 19.77 | 19.92 | 379,954 | +0.24(+1.21%) |
May 15, 2007 | 19.44 | 19.73 | 19.39 | 19.69 | 479,312 | +0.19(+1.00%) |
May 14, 2007 | 19.37 | 19.50 | 19.30 | 19.49 | 230,108 | -0.05(-0.27%) |
May 11, 2007 | 19.23 | 19.59 | 19.16 | 19.54 | 468,308 | +0.28(+1.48%) |
May 10, 2007 | 19.28 | 19.34 | 19.13 | 19.26 | 716,864 | -0.21(-1.09%) |
May 09, 2007 | 19.38 | 19.51 | 19.38 | 19.47 | 476,399 | -0.11(-0.54%) |
May 08, 2007 | 19.46 | 19.63 | 19.45 | 19.58 | 573,168 | -0.16(-0.83%) |
May 07, 2007 | 19.73 | 19.80 | 19.66 | 19.74 | 270,563 | +0.08(+0.42%) |
May 04, 2007 | 19.72 | 19.73 | 19.59 | 19.66 | 673,820 | +0.24(+1.23%) |
May 03, 2007 | 19.50 | 19.51 | 19.32 | 19.42 | 102,270 | +0.11(+0.56%) |
May 02, 2007 | 19.25 | 19.40 | 19.25 | 19.31 | 119,099 | +0.19(+1.00%) |
May 01, 2007 | 19.26 | 19.28 | 19.02 | 19.12 | 177,355 | -0.12(-0.61%) |
Apr 30, 2007 | 19.18 | 19.27 | 19.14 | 19.24 | 287,716 | +0.12(+0.65%) |
Apr 27, 2007 | 19.10 | 19.18 | 19.02 | 19.11 | 108,743 | +0.06(+0.34%) |
Apr 26, 2007 | 19.14 | 19.17 | 18.98 | 19.05 | 234,316 | -0.24(-1.27%) |
Apr 25, 2007 | 19.28 | 19.36 | 19.26 | 19.29 | 157,613 | +0.08(+0.40%) |
Apr 24, 2007 | 19.22 | 19.24 | 19.13 | 19.22 | 185,769 | -0.08(-0.40%) |
Apr 23, 2007 | 19.16 | 19.29 | 19.10 | 19.29 | 361,830 | -0.12(-0.62%) |
Apr 20, 2007 | 19.39 | 19.48 | 19.35 | 19.41 | 179,297 | -0.01(-0.06%) |
Apr 19, 2007 | 19.21 | 19.46 | 19.21 | 19.43 | 1,266,407 | -0.21(-1.05%) |
Apr 18, 2007 | 19.59 | 19.68 | 19.54 | 19.63 | 274,123 | -0.08(-0.41%) |
Apr 17, 2007 | 19.66 | 19.73 | 19.62 | 19.71 | 88,030 | +0.21(+1.06%) |
Apr 16, 2007 | 19.59 | 19.62 | 19.51 | 19.51 | 114,892 | -0.02(-0.09%) |
Apr 13, 2007 | 19.52 | 19.56 | 19.47 | 19.52 | 110,361 | +0.03(+0.14%) |
Apr 12, 2007 | 19.47 | 19.56 | 19.39 | 19.50 | 170,558 | -0.02(-0.08%) |
Apr 11, 2007 | 19.59 | 19.62 | 19.49 | 19.51 | 133,663 | -0.06(-0.32%) |
Apr 10, 2007 | 19.54 | 19.61 | 19.51 | 19.57 | 110,361 | +0.15(+0.78%) |
Apr 09, 2007 | 19.39 | 19.49 | 19.39 | 19.42 | 97,092 | -0.10(-0.52%) |
Apr 05, 2007 | 19.39 | 19.54 | 19.38 | 19.52 | 155,994 | +0.07(+0.35%) |
Apr 04, 2007 | 19.29 | 19.48 | 19.29 | 19.46 | 230,108 | -0.11(-0.55%) |
Apr 03, 2007 | 19.39 | 19.61 | 19.39 | 19.56 | 165,056 | +0.19(+0.96%) |