Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.89 | 19.92 | 19.52 | 19.64 | 868,498 | -0.15(-0.77%) |
Jun 28, 2007 | 19.78 | 19.95 | 19.76 | 19.80 | 523,855 | +0.06(+0.31%) |
Jun 27, 2007 | 19.40 | 19.86 | 19.38 | 19.73 | 764,829 | +0.12(+0.59%) |
Jun 26, 2007 | 19.91 | 19.95 | 19.50 | 19.62 | 1,323,425 | -0.19(-0.95%) |
Jun 25, 2007 | 19.64 | 19.91 | 19.51 | 19.81 | 1,027,860 | +0.08(+0.39%) |
Jun 22, 2007 | 19.78 | 19.89 | 19.54 | 19.73 | 988,157 | -0.13(-0.64%) |
Jun 21, 2007 | 19.59 | 19.87 | 19.43 | 19.86 | 671,914 | +0.15(+0.74%) |
Jun 20, 2007 | 19.93 | 20.00 | 19.62 | 19.71 | 1,058,464 | -0.17(-0.84%) |
Jun 19, 2007 | 19.50 | 19.93 | 19.44 | 19.88 | 939,080 | +0.33(+1.69%) |
Jun 18, 2007 | 19.60 | 19.77 | 19.41 | 19.55 | 792,952 | -0.05(-0.28%) |
Jun 15, 2007 | 19.69 | 19.72 | 19.53 | 19.60 | 1,564,123 | +0.14(+0.71%) |
Jun 14, 2007 | 19.48 | 19.59 | 19.43 | 19.47 | 1,345,758 | -0.01(-0.04%) |
Jun 13, 2007 | 19.42 | 19.64 | 19.37 | 19.47 | 1,349,618 | +0.14(+0.71%) |
Jun 12, 2007 | 19.28 | 19.51 | 19.24 | 19.34 | 1,227,201 | -0.11(-0.54%) |
Jun 11, 2007 | 19.19 | 19.61 | 19.16 | 19.44 | 1,336,108 | +0.01(+0.06%) |
Jun 08, 2007 | 19.36 | 19.63 | 19.13 | 19.43 | 690,938 | -0.00(-0.02%) |
Jun 07, 2007 | 19.67 | 19.79 | 19.42 | 19.43 | 982,919 | -0.23(-1.18%) |
Jun 06, 2007 | 19.60 | 19.70 | 19.49 | 19.67 | 650,959 | -0.10(-0.50%) |
Jun 05, 2007 | 19.97 | 20.02 | 19.74 | 19.76 | 942,389 | -0.30(-1.48%) |
Jun 04, 2007 | 19.91 | 20.11 | 19.89 | 20.06 | 700,864 | +0.08(+0.38%) |
Jun 01, 2007 | 19.98 | 20.17 | 19.89 | 19.98 | 885,040 | +0.00(+0.02%) |
May 31, 2007 | 20.15 | 20.24 | 19.85 | 19.98 | 1,673,719 | -0.17(-0.83%) |
May 30, 2007 | 19.49 | 20.19 | 19.42 | 20.15 | 2,188,339 | +0.55(+2.83%) |
May 29, 2007 | 19.43 | 19.64 | 19.35 | 19.59 | 1,304,125 | +0.25(+1.27%) |
May 25, 2007 | 19.22 | 19.39 | 19.16 | 19.35 | 761,521 | +0.17(+0.91%) |
May 24, 2007 | 19.06 | 19.53 | 19.06 | 19.17 | 2,191,096 | +0.13(+0.69%) |
May 23, 2007 | 18.95 | 19.22 | 18.91 | 19.04 | 853,885 | +0.12(+0.63%) |
May 22, 2007 | 18.75 | 18.92 | 18.60 | 18.92 | 914,266 | +0.24(+1.30%) |
May 21, 2007 | 18.47 | 18.83 | 18.38 | 18.68 | 528,818 | +0.22(+1.18%) |
May 18, 2007 | 18.31 | 18.54 | 18.05 | 18.46 | 693,419 | +0.18(+0.97%) |
May 17, 2007 | 18.24 | 18.37 | 18.11 | 18.28 | 466,783 | -0.01(-0.08%) |
May 16, 2007 | 18.13 | 18.30 | 18.08 | 18.30 | 1,082,176 | +0.25(+1.41%) |
May 15, 2007 | 18.31 | 18.44 | 18.00 | 18.04 | 809,219 | -0.31(-1.68%) |
May 14, 2007 | 18.54 | 18.66 | 18.28 | 18.35 | 587,545 | -0.17(-0.90%) |
May 11, 2007 | 18.42 | 18.54 | 18.39 | 18.52 | 639,931 | +0.20(+1.07%) |
May 10, 2007 | 18.64 | 18.68 | 18.31 | 18.32 | 931,085 | -0.46(-2.43%) |
May 09, 2007 | 18.72 | 18.88 | 18.61 | 18.78 | 631,935 | -0.11(-0.56%) |
May 08, 2007 | 18.67 | 18.91 | 18.53 | 18.89 | 681,839 | +0.05(+0.25%) |
May 07, 2007 | 18.96 | 19.02 | 18.75 | 18.84 | 466,507 | -0.15(-0.76%) |
May 04, 2007 | 18.90 | 19.03 | 18.82 | 18.98 | 491,597 | +0.11(+0.60%) |
May 03, 2007 | 18.68 | 18.94 | 18.68 | 18.87 | 893,036 | +0.17(+0.89%) |
May 02, 2007 | 18.36 | 18.74 | 18.28 | 18.70 | 672,741 | +0.33(+1.82%) |
May 01, 2007 | 18.37 | 18.44 | 18.08 | 18.37 | 910,406 | +0.04(+0.24%) |
Apr 30, 2007 | 19.03 | 19.03 | 18.33 | 18.33 | 1,036,407 | -0.40(-2.13%) |
Apr 27, 2007 | 19.02 | 19.04 | 18.68 | 18.73 | 875,115 | -0.61(-3.13%) |
Apr 26, 2007 | 18.97 | 19.51 | 18.90 | 19.33 | 1,580,942 | +0.33(+1.74%) |
Apr 25, 2007 | 18.77 | 19.03 | 18.60 | 19.00 | 976,026 | +0.32(+1.73%) |
Apr 24, 2007 | 18.67 | 18.73 | 18.31 | 18.68 | 928,052 | -0.03(-0.16%) |
Apr 23, 2007 | 18.97 | 19.06 | 18.65 | 18.71 | 922,537 | -0.33(-1.73%) |
Apr 20, 2007 | 18.86 | 19.04 | 18.75 | 19.04 | 851,128 | +0.56(+3.02%) |
Apr 19, 2007 | 18.33 | 18.70 | 18.33 | 18.48 | 764,278 | -0.03(-0.16%) |
Apr 18, 2007 | 18.76 | 18.95 | 18.44 | 18.51 | 778,615 | -0.34(-1.81%) |
Apr 17, 2007 | 18.67 | 18.89 | 18.59 | 18.85 | 1,251,464 | +0.20(+1.07%) |
Apr 16, 2007 | 18.24 | 18.70 | 18.13 | 18.65 | 1,309,915 | +0.45(+2.45%) |
Apr 13, 2007 | 18.24 | 18.32 | 18.08 | 18.20 | 1,299,714 | -0.07(-0.36%) |
Apr 12, 2007 | 18.19 | 18.64 | 17.63 | 18.27 | 4,435,130 | +0.81(+4.63%) |
Apr 11, 2007 | 17.68 | 17.68 | 17.14 | 17.46 | 1,146,968 | -0.20(-1.15%) |
Apr 10, 2007 | 17.45 | 17.67 | 17.35 | 17.66 | 506,486 | +0.22(+1.25%) |
Apr 09, 2007 | 17.53 | 17.63 | 17.36 | 17.45 | 624,491 | -0.10(-0.56%) |
Apr 05, 2007 | 17.38 | 17.57 | 17.33 | 17.54 | 449,413 | +0.19(+1.09%) |
Apr 04, 2007 | 17.54 | 17.54 | 17.28 | 17.36 | 826,865 | -0.24(-1.34%) |
Apr 03, 2007 | 17.58 | 17.69 | 17.52 | 17.59 | 502,350 | +0.09(+0.52%) |