Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.43 | 19.53 | 19.35 | 19.36 | 42,647 | -0.05(-0.26%) |
Jun 28, 2007 | 19.38 | 19.41 | 19.38 | 19.41 | 15,104 | +0.04(+0.21%) |
Jun 27, 2007 | 19.20 | 19.37 | 19.19 | 19.37 | 7,700 | +0.15(+0.79%) |
Jun 26, 2007 | 19.31 | 19.32 | 19.22 | 19.22 | 9,773 | +0.04(+0.19%) |
Jun 25, 2007 | 19.23 | 19.34 | 19.14 | 19.18 | 7,404 | -0.03(-0.18%) |
Jun 22, 2007 | 19.33 | 19.35 | 19.21 | 19.22 | 10,365 | -0.15(-0.76%) |
Jun 21, 2007 | 19.27 | 19.38 | 19.25 | 19.36 | 14,808 | +0.04(+0.18%) |
Jun 20, 2007 | 19.45 | 19.49 | 19.29 | 19.33 | 43,239 | -0.14(-0.73%) |
Jun 19, 2007 | 19.43 | 19.48 | 19.41 | 19.47 | 19,546 | -0.11(-0.59%) |
Jun 18, 2007 | 19.61 | 19.61 | 19.58 | 19.58 | 21,619 | +0.00(+0.00%) |
Jun 15, 2007 | 19.62 | 19.69 | 19.58 | 19.58 | 14,215 | +0.09(+0.45%) |
Jun 14, 2007 | 19.47 | 19.50 | 19.46 | 19.50 | 2,665 | +0.08(+0.42%) |
Jun 13, 2007 | 19.28 | 19.41 | 19.28 | 19.41 | 19,546 | +0.16(+0.84%) |
Jun 12, 2007 | 19.35 | 19.39 | 19.25 | 19.25 | 7,996 | -0.21(-1.09%) |
Jun 11, 2007 | 19.35 | 19.49 | 19.34 | 19.47 | 29,616 | +0.15(+0.77%) |
Jun 08, 2007 | 19.22 | 19.32 | 19.20 | 19.32 | 53,309 | +0.04(+0.19%) |
Jun 07, 2007 | 19.44 | 19.49 | 19.25 | 19.28 | 17,473 | -0.19(-0.99%) |
Jun 06, 2007 | 19.60 | 19.60 | 19.40 | 19.47 | 101,287 | -0.22(-1.13%) |
Jun 05, 2007 | 19.78 | 19.78 | 19.66 | 19.70 | 13,623 | -0.09(-0.46%) |
Jun 04, 2007 | 19.79 | 19.80 | 19.78 | 19.79 | 30,504 | -0.01(-0.07%) |
Jun 01, 2007 | 19.72 | 19.80 | 19.47 | 19.80 | 114,318 | +0.11(+0.57%) |
May 31, 2007 | 19.71 | 19.74 | 19.69 | 19.69 | 16,288 | -0.00(-0.02%) |
May 30, 2007 | 19.50 | 19.69 | 19.50 | 19.69 | 11,254 | +0.13(+0.67%) |
May 29, 2007 | 19.58 | 19.61 | 19.56 | 19.56 | 11,846 | +0.02(+0.09%) |
May 25, 2007 | 19.47 | 19.54 | 19.47 | 19.54 | 26,358 | +0.15(+0.77%) |
May 24, 2007 | 19.54 | 19.56 | 19.38 | 19.39 | 22,804 | -0.12(-0.62%) |
May 23, 2007 | 19.72 | 19.72 | 19.52 | 19.52 | 26,062 | +0.03(+0.17%) |
May 22, 2007 | 19.52 | 19.53 | 19.48 | 19.48 | 12,438 | +0.01(+0.03%) |
May 21, 2007 | 19.54 | 19.55 | 19.48 | 19.48 | 19,842 | -0.14(-0.72%) |
May 18, 2007 | 19.50 | 19.64 | 19.50 | 19.62 | 15,104 | +0.06(+0.31%) |
May 17, 2007 | 19.53 | 19.56 | 19.49 | 19.56 | 18,658 | -0.05(-0.24%) |
May 16, 2007 | 19.50 | 19.60 | 19.47 | 19.60 | 11,550 | +0.14(+0.73%) |
May 15, 2007 | 19.42 | 19.55 | 19.42 | 19.46 | 8,588 | -0.00(-0.02%) |
May 14, 2007 | 19.48 | 19.51 | 19.42 | 19.47 | 20,139 | -0.03(-0.17%) |
May 11, 2007 | 19.39 | 19.50 | 19.39 | 19.50 | 14,511 | +0.15(+0.79%) |
May 10, 2007 | 19.53 | 19.53 | 19.35 | 19.35 | 9,181 | -0.27(-1.38%) |
May 09, 2007 | 19.59 | 19.63 | 19.57 | 19.62 | 3,850 | +0.11(+0.57%) |
May 08, 2007 | 19.62 | 19.62 | 19.45 | 19.51 | 108,987 | -0.15(-0.76%) |
May 07, 2007 | 19.66 | 19.68 | 19.64 | 19.65 | 2,369 | +0.02(+0.09%) |
May 04, 2007 | 19.61 | 19.64 | 19.60 | 19.64 | 7,404 | +0.06(+0.31%) |
May 03, 2007 | 19.58 | 19.58 | 19.56 | 19.58 | 16,585 | +0.03(+0.14%) |
May 02, 2007 | 19.51 | 19.56 | 19.51 | 19.55 | 18,658 | +0.07(+0.38%) |
May 01, 2007 | 19.50 | 19.50 | 19.44 | 19.48 | 2,369 | -0.06(-0.33%) |
Apr 30, 2007 | 19.59 | 19.65 | 19.54 | 19.54 | 15,992 | -0.05(-0.24%) |
Apr 27, 2007 | 19.55 | 19.59 | 19.52 | 19.59 | 7,107 | -0.01(-0.06%) |
Apr 26, 2007 | 19.63 | 19.63 | 19.56 | 19.60 | 43,239 | -0.10(-0.52%) |
Apr 25, 2007 | 19.68 | 19.71 | 19.61 | 19.70 | 102,768 | +0.13(+0.66%) |
Apr 24, 2007 | 19.53 | 19.59 | 19.48 | 19.57 | 26,062 | +0.06(+0.29%) |
Apr 23, 2007 | 19.55 | 19.59 | 19.52 | 19.52 | 86,183 | -0.06(-0.31%) |
Apr 20, 2007 | 19.56 | 19.58 | 19.53 | 19.58 | 4,738 | +0.12(+0.61%) |
Apr 19, 2007 | 19.37 | 19.47 | 19.37 | 19.46 | 18,658 | -0.01(-0.05%) |
Apr 18, 2007 | 19.39 | 19.51 | 19.39 | 19.47 | 741,886 | -0.01(-0.05%) |
Apr 17, 2007 | 19.46 | 19.49 | 19.45 | 19.48 | 15,104 | +0.09(+0.47%) |
Apr 16, 2007 | 19.31 | 19.39 | 19.31 | 19.39 | 17,473 | +0.08(+0.44%) |
Apr 13, 2007 | 19.27 | 19.30 | 19.21 | 19.30 | 10,958 | +0.03(+0.14%) |
Apr 12, 2007 | 19.08 | 19.28 | 19.08 | 19.28 | 82,037 | +0.16(+0.83%) |
Apr 11, 2007 | 19.23 | 19.23 | 19.11 | 19.12 | 18,362 | -0.11(-0.56%) |
Apr 10, 2007 | 19.21 | 19.23 | 19.20 | 19.23 | 4,442 | +0.02(+0.11%) |
Apr 09, 2007 | 19.14 | 19.21 | 19.14 | 19.21 | 31,097 | -0.01(-0.03%) |
Apr 05, 2007 | 19.14 | 19.25 | 19.14 | 19.21 | 17,177 | +0.03(+0.18%) |
Apr 04, 2007 | 19.11 | 19.22 | 19.11 | 19.18 | 24,581 | +0.02(+0.09%) |
Apr 03, 2007 | 19.02 | 19.19 | 19.02 | 19.16 | 39,981 | +0.56(+2.99%) |