Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.40 | 19.69 | 18.94 | 19.09 | 66,603 | -0.20(-1.04%) |
Jun 28, 2007 | 19.28 | 19.64 | 18.91 | 19.29 | 93,798 | -0.06(-0.31%) |
Jun 27, 2007 | 18.94 | 19.43 | 18.53 | 19.35 | 119,801 | +0.35(+1.84%) |
Jun 26, 2007 | 19.02 | 19.47 | 18.55 | 19.00 | 221,858 | -0.17(-0.89%) |
Jun 25, 2007 | 18.02 | 19.47 | 18.02 | 19.17 | 253,026 | +1.17(+6.50%) |
Jun 22, 2007 | 18.03 | 18.31 | 17.98 | 18.00 | 949,675 | -0.02(-0.11%) |
Jun 21, 2007 | 18.00 | 18.39 | 17.96 | 18.02 | 140,460 | +0.02(+0.11%) |
Jun 20, 2007 | 18.36 | 18.40 | 17.99 | 18.00 | 230,500 | -0.38(-2.07%) |
Jun 19, 2007 | 18.40 | 19.32 | 18.07 | 18.38 | 185,400 | +0.02(+0.11%) |
Jun 18, 2007 | 19.08 | 19.08 | 18.36 | 18.36 | 69,000 | -0.65(-3.42%) |
Jun 15, 2007 | 18.15 | 19.08 | 17.97 | 19.01 | 208,300 | +0.92(+5.09%) |
Jun 14, 2007 | 18.00 | 18.09 | 17.70 | 18.09 | 161,900 | -0.19(-1.04%) |
Jun 13, 2007 | 18.00 | 18.30 | 17.81 | 18.28 | 72,500 | +0.29(+1.61%) |
Jun 12, 2007 | 17.86 | 18.01 | 17.67 | 17.99 | 141,800 | +0.00(+0.00%) |
Jun 11, 2007 | 17.79 | 18.00 | 17.74 | 17.99 | 107,664 | +0.10(+0.56%) |
Jun 08, 2007 | 17.98 | 18.20 | 17.71 | 17.89 | 137,853 | -0.09(-0.50%) |
Jun 07, 2007 | 19.12 | 19.12 | 17.76 | 17.98 | 174,486 | -1.27(-6.60%) |
Jun 06, 2007 | 19.50 | 19.51 | 19.10 | 19.25 | 167,373 | -0.25(-1.28%) |
Jun 05, 2007 | 19.43 | 19.81 | 19.34 | 19.50 | 136,033 | -0.04(-0.20%) |
Jun 04, 2007 | 19.78 | 19.85 | 19.05 | 19.54 | 139,087 | -0.41(-2.06%) |
Jun 01, 2007 | 19.85 | 19.97 | 19.75 | 19.95 | 57,010 | +0.05(+0.25%) |
May 31, 2007 | 20.29 | 20.33 | 19.68 | 19.90 | 216,707 | -0.39(-1.92%) |
May 30, 2007 | 20.27 | 20.31 | 19.81 | 20.29 | 132,046 | -0.14(-0.69%) |
May 29, 2007 | 20.25 | 20.51 | 20.13 | 20.43 | 231,704 | +0.08(+0.39%) |
May 25, 2007 | 19.69 | 20.50 | 19.69 | 20.35 | 446,396 | +0.70(+3.56%) |
May 24, 2007 | 19.15 | 20.00 | 19.04 | 19.65 | 209,348 | +0.45(+2.34%) |
May 23, 2007 | 19.15 | 19.26 | 18.96 | 19.20 | 143,493 | +0.07(+0.37%) |
May 22, 2007 | 19.10 | 19.29 | 19.00 | 19.13 | 187,257 | +0.05(+0.26%) |
May 21, 2007 | 19.00 | 19.46 | 18.61 | 19.08 | 279,714 | +0.93(+5.12%) |
May 18, 2007 | 18.20 | 18.28 | 18.03 | 18.15 | 119,828 | -0.02(-0.11%) |
May 17, 2007 | 18.41 | 18.42 | 18.08 | 18.17 | 116,239 | -0.33(-1.78%) |
May 16, 2007 | 19.00 | 19.04 | 18.05 | 18.50 | 209,510 | -0.55(-2.89%) |
May 15, 2007 | 19.55 | 19.55 | 18.95 | 19.05 | 119,866 | -0.56(-2.86%) |
May 14, 2007 | 20.09 | 20.09 | 19.51 | 19.61 | 74,139 | -0.54(-2.68%) |
May 11, 2007 | 19.87 | 20.15 | 19.50 | 20.15 | 101,419 | +0.24(+1.21%) |
May 10, 2007 | 19.99 | 20.14 | 19.86 | 19.91 | 97,968 | -0.11(-0.55%) |
May 09, 2007 | 20.38 | 20.38 | 19.82 | 20.02 | 91,122 | -0.51(-2.48%) |
May 08, 2007 | 20.25 | 20.66 | 18.95 | 20.53 | 461,230 | +0.02(+0.10%) |
May 07, 2007 | 22.00 | 22.00 | 20.40 | 20.51 | 273,705 | -1.49(-6.77%) |
May 04, 2007 | 22.26 | 22.49 | 21.62 | 22.00 | 674,252 | -0.65(-2.87%) |
May 03, 2007 | 22.57 | 23.02 | 22.41 | 22.65 | 472,947 | -0.04(-0.18%) |
May 02, 2007 | 22.00 | 22.89 | 21.63 | 22.69 | 235,746 | +0.75(+3.42%) |
May 01, 2007 | 22.08 | 22.57 | 21.36 | 21.94 | 130,486 | -0.14(-0.63%) |
Apr 30, 2007 | 21.09 | 23.00 | 21.07 | 22.08 | 462,652 | +0.96(+4.55%) |
Apr 27, 2007 | 21.38 | 22.06 | 21.11 | 21.12 | 82,745 | -0.39(-1.81%) |
Apr 26, 2007 | 21.88 | 21.90 | 21.08 | 21.51 | 502,231 | -0.37(-1.69%) |
Apr 25, 2007 | 22.04 | 22.04 | 21.66 | 21.88 | 123,621 | -0.04(-0.18%) |
Apr 24, 2007 | 21.93 | 22.00 | 21.72 | 21.92 | 110,056 | -0.08(-0.36%) |
Apr 23, 2007 | 21.89 | 22.01 | 21.75 | 22.00 | 67,358 | +0.00(+0.00%) |
Apr 20, 2007 | 21.99 | 22.02 | 21.62 | 22.00 | 81,517 | +0.32(+1.48%) |
Apr 19, 2007 | 21.58 | 21.96 | 21.58 | 21.68 | 150,840 | -0.06(-0.28%) |
Apr 18, 2007 | 21.94 | 22.08 | 21.70 | 21.74 | 208,596 | -0.38(-1.72%) |
Apr 17, 2007 | 22.10 | 22.36 | 21.47 | 22.12 | 519,877 | -0.07(-0.32%) |
Apr 16, 2007 | 21.50 | 22.50 | 20.84 | 22.19 | 461,013 | +0.69(+3.21%) |
Apr 13, 2007 | 21.91 | 21.93 | 21.27 | 21.50 | 124,444 | -0.36(-1.65%) |
Apr 12, 2007 | 22.06 | 22.06 | 21.69 | 21.86 | 263,044 | -0.14(-0.64%) |
Apr 11, 2007 | 22.00 | 22.25 | 21.27 | 22.00 | 1,364,720 | -0.97(-4.22%) |
Apr 10, 2007 | 23.43 | 23.60 | 22.97 | 22.97 | 163,838 | -0.58(-2.46%) |
Apr 09, 2007 | 24.00 | 24.00 | 23.42 | 23.55 | 125,411 | -0.12(-0.51%) |
Apr 05, 2007 | 23.77 | 24.10 | 23.52 | 23.67 | 85,433 | -0.19(-0.80%) |
Apr 04, 2007 | 23.74 | 24.18 | 23.57 | 23.86 | 94,095 | +0.20(+0.85%) |
Apr 03, 2007 | 23.25 | 23.81 | 23.24 | 23.66 | 205,776 | +0.40(+1.72%) |