Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.72 | 19.85 | 19.69 | 19.76 | 1,158,559 | +0.08(+0.40%) |
Jun 28, 2007 | 19.52 | 19.79 | 19.52 | 19.68 | 1,242,304 | -0.02(-0.12%) |
Jun 27, 2007 | 19.63 | 19.72 | 19.56 | 19.71 | 1,836,847 | +0.26(+1.32%) |
Jun 26, 2007 | 19.44 | 19.58 | 19.42 | 19.45 | 1,256,833 | +0.32(+1.70%) |
Jun 25, 2007 | 19.17 | 19.30 | 19.08 | 19.12 | 1,171,662 | +0.07(+0.35%) |
Jun 22, 2007 | 19.22 | 19.27 | 18.99 | 19.06 | 1,149,959 | +0.20(+1.07%) |
Jun 21, 2007 | 18.74 | 18.89 | 18.73 | 18.85 | 1,245,242 | +0.16(+0.85%) |
Jun 20, 2007 | 18.91 | 18.91 | 18.66 | 18.70 | 642,374 | -0.24(-1.26%) |
Jun 19, 2007 | 18.97 | 19.01 | 18.87 | 18.93 | 987,803 | -0.22(-1.15%) |
Jun 18, 2007 | 19.25 | 19.25 | 19.05 | 19.16 | 1,323,274 | +0.01(+0.06%) |
Jun 15, 2007 | 19.03 | 20.04 | 19.02 | 19.14 | 2,461,101 | +0.42(+2.22%) |
Jun 14, 2007 | 18.58 | 18.76 | 18.54 | 18.73 | 3,253,662 | +0.17(+0.89%) |
Jun 13, 2007 | 18.44 | 18.58 | 18.41 | 18.56 | 1,009,841 | +0.00(+0.00%) |
Jun 12, 2007 | 18.57 | 18.70 | 18.51 | 18.56 | 1,184,841 | +0.10(+0.56%) |
Jun 11, 2007 | 18.36 | 18.51 | 18.29 | 18.46 | 469,659 | +0.12(+0.63%) |
Jun 08, 2007 | 18.27 | 18.35 | 18.17 | 18.34 | 972,295 | +0.13(+0.74%) |
Jun 07, 2007 | 18.34 | 18.41 | 18.16 | 18.21 | 1,370,126 | -0.29(-1.59%) |
Jun 06, 2007 | 18.68 | 18.68 | 18.47 | 18.50 | 632,416 | -0.27(-1.44%) |
Jun 05, 2007 | 18.84 | 18.93 | 18.74 | 18.77 | 1,025,676 | -0.29(-1.51%) |
Jun 04, 2007 | 19.11 | 19.11 | 18.98 | 19.06 | 722,691 | +0.09(+0.45%) |
Jun 01, 2007 | 19.01 | 19.02 | 18.92 | 18.97 | 718,447 | +0.11(+0.58%) |
May 31, 2007 | 18.86 | 18.92 | 18.81 | 18.86 | 627,845 | -0.02(-0.10%) |
May 30, 2007 | 18.74 | 18.89 | 18.71 | 18.88 | 704,340 | +0.08(+0.42%) |
May 29, 2007 | 18.90 | 18.93 | 18.78 | 18.80 | 695,592 | +0.06(+0.29%) |
May 25, 2007 | 18.76 | 18.79 | 18.70 | 18.74 | 2,577,822 | -0.04(-0.23%) |
May 24, 2007 | 18.90 | 19.03 | 18.74 | 18.79 | 1,286,380 | -0.06(-0.32%) |
May 23, 2007 | 18.90 | 18.95 | 18.82 | 18.85 | 1,779,384 | -0.24(-1.25%) |
May 22, 2007 | 19.08 | 19.17 | 19.06 | 19.09 | 1,820,196 | +0.09(+0.48%) |
May 21, 2007 | 19.10 | 19.05 | 18.94 | 19.00 | 3,479,921 | -0.29(-1.52%) |
May 18, 2007 | 19.24 | 19.33 | 19.14 | 19.29 | 1,697,537 | +0.02(+0.13%) |
May 17, 2007 | 19.28 | 19.32 | 19.17 | 19.27 | 1,899,370 | -0.13(-0.66%) |
May 16, 2007 | 19.46 | 19.47 | 19.30 | 19.39 | 1,933,652 | -0.20(-1.00%) |
May 15, 2007 | 19.57 | 19.70 | 19.53 | 19.59 | 1,539,902 | -0.24(-1.20%) |
May 14, 2007 | 19.85 | 19.91 | 19.76 | 19.83 | 519,776 | -0.10(-0.49%) |
May 11, 2007 | 19.72 | 20.01 | 19.69 | 19.93 | 1,097,668 | +0.17(+0.84%) |
May 10, 2007 | 20.11 | 20.14 | 19.76 | 19.76 | 1,114,645 | -0.61(-3.01%) |
May 09, 2007 | 20.33 | 20.40 | 20.33 | 20.37 | 1,612,873 | +0.13(+0.64%) |
May 08, 2007 | 20.29 | 20.40 | 20.15 | 20.25 | 2,760,331 | +0.44(+2.23%) |
May 07, 2007 | 19.88 | 19.91 | 19.78 | 19.80 | 758,001 | +0.06(+0.28%) |
May 04, 2007 | 19.85 | 19.96 | 19.69 | 19.75 | 2,178,032 | +0.11(+0.56%) |
May 03, 2007 | 19.72 | 19.87 | 19.51 | 19.64 | 2,545,989 | +0.64(+3.39%) |
May 02, 2007 | 18.94 | 19.06 | 18.90 | 19.00 | 2,037,803 | +0.01(+0.03%) |
May 01, 2007 | 19.16 | 19.23 | 18.96 | 18.99 | 2,281,530 | -0.19(-0.99%) |
Apr 30, 2007 | 19.28 | 19.34 | 19.18 | 19.18 | 835,412 | -0.07(-0.35%) |
Apr 27, 2007 | 19.41 | 19.46 | 19.22 | 19.25 | 592,257 | -0.21(-1.07%) |
Apr 26, 2007 | 19.54 | 19.57 | 19.46 | 19.46 | 706,530 | +0.01(+0.06%) |
Apr 25, 2007 | 19.47 | 19.48 | 19.36 | 19.44 | 747,504 | +0.26(+1.37%) |
Apr 24, 2007 | 19.21 | 19.28 | 19.17 | 19.18 | 641,884 | +0.06(+0.32%) |
Apr 23, 2007 | 19.15 | 19.22 | 19.10 | 19.12 | 349,020 | -0.05(-0.26%) |
Apr 20, 2007 | 19.22 | 19.30 | 19.13 | 19.17 | 608,794 | +0.26(+1.39%) |
Apr 19, 2007 | 18.84 | 18.98 | 18.84 | 18.90 | 388,362 | -0.01(-0.03%) |
Apr 18, 2007 | 18.93 | 18.95 | 18.82 | 18.91 | 711,753 | -0.13(-0.71%) |
Apr 17, 2007 | 18.98 | 19.07 | 18.95 | 19.04 | 749,073 | +0.08(+0.42%) |
Apr 16, 2007 | 18.88 | 18.99 | 18.88 | 18.97 | 453,752 | +0.10(+0.52%) |
Apr 13, 2007 | 18.87 | 18.92 | 18.78 | 18.87 | 501,492 | +0.33(+1.78%) |
Apr 12, 2007 | 18.39 | 18.58 | 18.35 | 18.54 | 573,647 | +0.06(+0.33%) |
Apr 11, 2007 | 18.66 | 18.66 | 18.40 | 18.48 | 664,412 | -0.13(-0.72%) |
Apr 10, 2007 | 18.63 | 18.74 | 18.57 | 18.61 | 1,255,037 | +0.18(+0.96%) |
Apr 09, 2007 | 18.47 | 18.54 | 18.40 | 18.43 | 488,922 | -0.11(-0.59%) |
Apr 05, 2007 | 18.54 | 18.57 | 18.49 | 18.54 | 505,573 | +0.01(+0.03%) |
Apr 04, 2007 | 18.53 | 18.57 | 18.48 | 18.54 | 442,723 | +0.02(+0.10%) |
Apr 03, 2007 | 18.43 | 18.59 | 18.40 | 18.52 | 507,043 | +0.07(+0.40%) |