Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.16 | 19.27 | 18.57 | 18.63 | 111,976 | -0.42(-2.20%) |
Jun 28, 2007 | 19.19 | 19.60 | 19.04 | 19.05 | 93,141 | -0.13(-0.68%) |
Jun 27, 2007 | 18.85 | 19.32 | 18.70 | 19.18 | 54,246 | +0.20(+1.03%) |
Jun 26, 2007 | 19.03 | 19.45 | 18.85 | 18.98 | 94,593 | -0.02(-0.08%) |
Jun 25, 2007 | 19.28 | 19.43 | 18.85 | 19.00 | 141,576 | -0.30(-1.55%) |
Jun 22, 2007 | 19.27 | 19.56 | 18.86 | 19.30 | 188,156 | -0.05(-0.26%) |
Jun 21, 2007 | 19.19 | 19.45 | 18.83 | 19.35 | 96,838 | +0.17(+0.89%) |
Jun 20, 2007 | 19.17 | 19.53 | 19.02 | 19.18 | 143,100 | +0.02(+0.10%) |
Jun 19, 2007 | 19.08 | 19.25 | 18.81 | 19.16 | 64,000 | -0.04(-0.21%) |
Jun 18, 2007 | 19.30 | 19.30 | 19.00 | 19.20 | 82,800 | -0.11(-0.57%) |
Jun 15, 2007 | 19.06 | 19.38 | 18.91 | 19.31 | 169,000 | +0.56(+2.99%) |
Jun 14, 2007 | 18.79 | 18.93 | 18.70 | 18.75 | 50,600 | -0.07(-0.37%) |
Jun 13, 2007 | 18.79 | 18.86 | 18.68 | 18.82 | 66,500 | +0.06(+0.32%) |
Jun 12, 2007 | 18.63 | 18.82 | 18.63 | 18.76 | 160,700 | +0.01(+0.05%) |
Jun 11, 2007 | 18.85 | 18.94 | 18.66 | 18.75 | 35,526 | -0.19(-1.00%) |
Jun 08, 2007 | 18.60 | 18.98 | 18.60 | 18.94 | 56,694 | +0.28(+1.50%) |
Jun 07, 2007 | 18.70 | 19.03 | 18.50 | 18.66 | 185,849 | -0.08(-0.43%) |
Jun 06, 2007 | 18.72 | 18.83 | 18.53 | 18.74 | 97,334 | -0.12(-0.64%) |
Jun 05, 2007 | 19.19 | 19.56 | 18.70 | 18.86 | 181,052 | -0.45(-2.33%) |
Jun 04, 2007 | 19.75 | 19.77 | 19.22 | 19.31 | 172,565 | -0.49(-2.47%) |
Jun 01, 2007 | 19.44 | 19.98 | 19.10 | 19.80 | 185,867 | +0.41(+2.11%) |
May 31, 2007 | 19.15 | 19.45 | 19.05 | 19.39 | 191,449 | +0.20(+1.04%) |
May 30, 2007 | 19.35 | 19.41 | 18.94 | 19.19 | 147,022 | -0.25(-1.29%) |
May 29, 2007 | 19.34 | 19.63 | 19.16 | 19.44 | 159,775 | +0.21(+1.09%) |
May 25, 2007 | 18.85 | 19.39 | 18.69 | 19.23 | 294,926 | +0.47(+2.51%) |
May 24, 2007 | 18.80 | 19.03 | 18.33 | 18.76 | 147,230 | -0.10(-0.53%) |
May 23, 2007 | 19.08 | 19.34 | 18.54 | 18.86 | 70,691 | -0.15(-0.79%) |
May 22, 2007 | 18.85 | 19.26 | 18.70 | 19.01 | 118,652 | +0.11(+0.58%) |
May 21, 2007 | 18.84 | 19.20 | 18.50 | 18.90 | 80,867 | +0.07(+0.37%) |
May 18, 2007 | 18.41 | 18.98 | 18.34 | 18.83 | 143,826 | +0.42(+2.28%) |
May 17, 2007 | 18.52 | 18.55 | 18.25 | 18.41 | 286,081 | -0.08(-0.43%) |
May 16, 2007 | 18.35 | 18.60 | 18.15 | 18.49 | 116,642 | +0.24(+1.32%) |
May 15, 2007 | 18.27 | 18.37 | 18.15 | 18.25 | 134,037 | -0.07(-0.38%) |
May 14, 2007 | 18.76 | 18.76 | 18.25 | 18.32 | 116,926 | -0.49(-2.60%) |
May 11, 2007 | 18.52 | 18.84 | 18.39 | 18.81 | 102,748 | +0.43(+2.34%) |
May 10, 2007 | 18.37 | 18.51 | 18.21 | 18.38 | 132,904 | -0.13(-0.70%) |
May 09, 2007 | 18.21 | 18.67 | 18.04 | 18.51 | 128,509 | +0.14(+0.76%) |
May 08, 2007 | 18.23 | 18.37 | 18.00 | 18.37 | 147,436 | +0.08(+0.44%) |
May 07, 2007 | 18.70 | 18.70 | 18.03 | 18.29 | 64,278 | -0.36(-1.93%) |
May 04, 2007 | 18.66 | 18.70 | 18.26 | 18.65 | 142,726 | +0.01(+0.05%) |
May 03, 2007 | 18.43 | 18.84 | 18.26 | 18.64 | 251,229 | +0.25(+1.36%) |
May 02, 2007 | 18.76 | 18.80 | 18.26 | 18.39 | 317,313 | -0.42(-2.23%) |
May 01, 2007 | 19.63 | 19.68 | 18.76 | 18.81 | 511,428 | -0.85(-4.32%) |
Apr 30, 2007 | 19.70 | 20.07 | 19.53 | 19.66 | 451,626 | -0.04(-0.20%) |
Apr 27, 2007 | 19.51 | 19.82 | 17.70 | 19.70 | 1,006,854 | -1.23(-5.88%) |
Apr 26, 2007 | 20.97 | 20.97 | 20.63 | 20.93 | 69,930 | -0.10(-0.48%) |
Apr 25, 2007 | 21.03 | 21.03 | 20.75 | 21.03 | 85,361 | +0.07(+0.33%) |
Apr 24, 2007 | 20.96 | 21.00 | 20.58 | 20.96 | 71,044 | +0.00(+0.00%) |
Apr 23, 2007 | 20.77 | 21.01 | 20.60 | 20.96 | 50,747 | +0.21(+1.01%) |
Apr 20, 2007 | 20.45 | 20.80 | 20.09 | 20.75 | 62,491 | +0.63(+3.13%) |
Apr 19, 2007 | 19.78 | 20.39 | 19.78 | 20.12 | 63,122 | -0.21(-1.03%) |
Apr 18, 2007 | 20.48 | 20.53 | 20.17 | 20.33 | 63,183 | -0.27(-1.31%) |
Apr 17, 2007 | 20.62 | 20.72 | 20.29 | 20.60 | 70,809 | -0.05(-0.24%) |
Apr 16, 2007 | 20.33 | 20.72 | 20.21 | 20.65 | 59,438 | +0.47(+2.33%) |
Apr 13, 2007 | 20.15 | 20.18 | 19.72 | 20.18 | 53,111 | +0.19(+0.95%) |
Apr 12, 2007 | 19.67 | 20.14 | 19.47 | 19.99 | 67,986 | +0.23(+1.16%) |
Apr 11, 2007 | 19.96 | 19.96 | 19.36 | 19.76 | 58,877 | -0.13(-0.65%) |
Apr 10, 2007 | 19.85 | 20.22 | 19.82 | 19.89 | 31,075 | +0.10(+0.51%) |
Apr 09, 2007 | 20.12 | 20.12 | 19.27 | 19.79 | 209,496 | -0.23(-1.15%) |
Apr 05, 2007 | 20.08 | 20.19 | 19.93 | 20.02 | 46,559 | -0.10(-0.50%) |
Apr 04, 2007 | 20.31 | 20.31 | 20.05 | 20.12 | 70,914 | -0.19(-0.94%) |
Apr 03, 2007 | 20.46 | 20.66 | 19.98 | 20.31 | 82,461 | -0.07(-0.34%) |