Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.32 | 19.35 | 18.84 | 18.98 | 1,095,819 | -0.31(-1.59%) |
Jun 28, 2007 | 19.20 | 19.35 | 19.13 | 19.29 | 436,154 | +0.09(+0.46%) |
Jun 27, 2007 | 19.23 | 19.33 | 19.07 | 19.20 | 531,021 | -0.20(-1.05%) |
Jun 26, 2007 | 19.62 | 19.65 | 19.34 | 19.41 | 602,833 | -0.14(-0.70%) |
Jun 25, 2007 | 19.58 | 19.72 | 19.51 | 19.54 | 366,839 | -0.03(-0.17%) |
Jun 22, 2007 | 19.81 | 19.81 | 19.53 | 19.58 | 405,021 | -0.26(-1.30%) |
Jun 21, 2007 | 19.80 | 19.92 | 19.69 | 19.84 | 337,322 | +0.10(+0.48%) |
Jun 20, 2007 | 19.93 | 19.98 | 19.73 | 19.74 | 357,294 | -0.19(-0.96%) |
Jun 19, 2007 | 19.79 | 19.99 | 19.75 | 19.93 | 389,602 | +0.05(+0.27%) |
Jun 18, 2007 | 19.93 | 19.99 | 19.79 | 19.88 | 362,580 | -0.01(-0.03%) |
Jun 15, 2007 | 19.88 | 20.00 | 19.84 | 19.88 | 604,007 | +0.10(+0.48%) |
Jun 14, 2007 | 19.72 | 19.82 | 19.65 | 19.79 | 620,161 | +0.12(+0.62%) |
Jun 13, 2007 | 19.52 | 19.71 | 19.43 | 19.67 | 608,707 | +0.18(+0.94%) |
Jun 12, 2007 | 19.54 | 19.63 | 19.43 | 19.48 | 678,022 | -0.11(-0.56%) |
Jun 11, 2007 | 19.59 | 19.67 | 19.42 | 19.59 | 592,259 | -0.04(-0.21%) |
Jun 08, 2007 | 19.42 | 19.65 | 19.38 | 19.63 | 639,987 | +0.23(+1.19%) |
Jun 07, 2007 | 19.67 | 19.72 | 19.36 | 19.40 | 735,001 | -0.34(-1.72%) |
Jun 06, 2007 | 19.71 | 19.86 | 19.62 | 19.74 | 627,063 | -0.03(-0.17%) |
Jun 05, 2007 | 19.94 | 20.05 | 19.73 | 19.77 | 833,686 | -0.30(-1.49%) |
Jun 04, 2007 | 19.86 | 20.07 | 19.83 | 20.07 | 639,105 | +0.12(+0.61%) |
Jun 01, 2007 | 20.03 | 20.08 | 19.94 | 19.95 | 697,553 | -0.07(-0.34%) |
May 31, 2007 | 19.95 | 20.02 | 19.89 | 20.02 | 968,497 | +0.07(+0.34%) |
May 30, 2007 | 19.88 | 19.95 | 19.73 | 19.95 | 637,196 | +0.07(+0.34%) |
May 29, 2007 | 19.79 | 19.90 | 19.73 | 19.88 | 736,469 | +0.08(+0.41%) |
May 25, 2007 | 19.75 | 19.88 | 19.60 | 19.80 | 749,245 | +0.04(+0.21%) |
May 24, 2007 | 19.83 | 19.95 | 19.71 | 19.76 | 546,147 | -0.11(-0.55%) |
May 23, 2007 | 19.82 | 19.95 | 19.77 | 19.87 | 653,497 | +0.03(+0.17%) |
May 22, 2007 | 19.78 | 19.93 | 19.65 | 19.84 | 771,273 | +0.05(+0.24%) |
May 21, 2007 | 19.45 | 19.80 | 19.43 | 19.79 | 548,056 | +0.30(+1.54%) |
May 18, 2007 | 19.52 | 19.56 | 19.40 | 19.49 | 679,784 | -0.01(-0.03%) |
May 17, 2007 | 19.45 | 19.58 | 19.44 | 19.50 | 654,525 | -0.02(-0.11%) |
May 16, 2007 | 19.53 | 19.58 | 19.45 | 19.52 | 845,875 | +0.01(+0.03%) |
May 15, 2007 | 19.52 | 19.65 | 19.41 | 19.51 | 713,413 | -0.05(-0.24%) |
May 14, 2007 | 19.45 | 19.60 | 19.45 | 19.56 | 634,259 | +0.11(+0.56%) |
May 11, 2007 | 19.48 | 19.52 | 19.33 | 19.45 | 516,777 | -0.02(-0.10%) |
May 10, 2007 | 19.37 | 19.57 | 19.35 | 19.47 | 514,574 | +0.01(+0.03%) |
May 09, 2007 | 19.35 | 19.51 | 19.34 | 19.46 | 854,539 | -0.01(-0.07%) |
May 08, 2007 | 19.48 | 19.62 | 19.40 | 19.48 | 1,090,533 | -0.04(-0.21%) |
May 07, 2007 | 19.69 | 19.78 | 19.50 | 19.52 | 847,050 | -0.14(-0.69%) |
May 04, 2007 | 19.53 | 19.75 | 19.52 | 19.65 | 1,204,785 | +0.12(+0.63%) |
May 03, 2007 | 19.35 | 19.58 | 19.32 | 19.53 | 802,259 | +0.23(+1.20%) |
May 02, 2007 | 19.18 | 19.43 | 19.11 | 19.30 | 1,053,672 | +0.10(+0.50%) |
May 01, 2007 | 19.00 | 19.22 | 18.79 | 19.20 | 1,103,896 | +0.16(+0.86%) |
Apr 30, 2007 | 19.05 | 19.11 | 18.94 | 19.04 | 1,236,211 | -0.03(-0.18%) |
Apr 27, 2007 | 18.92 | 19.09 | 18.82 | 19.07 | 1,266,904 | +0.15(+0.79%) |
Apr 26, 2007 | 19.05 | 19.18 | 18.80 | 18.92 | 1,257,577 | -0.14(-0.71%) |
Apr 25, 2007 | 19.32 | 19.77 | 18.52 | 19.06 | 1,974,527 | -0.68(-3.45%) |
Apr 24, 2007 | 19.88 | 19.88 | 19.56 | 19.74 | 592,406 | -0.17(-0.85%) |
Apr 23, 2007 | 20.02 | 20.09 | 19.88 | 19.91 | 466,700 | -0.11(-0.54%) |
Apr 20, 2007 | 19.87 | 20.05 | 19.87 | 20.02 | 581,539 | +0.19(+0.96%) |
Apr 19, 2007 | 19.75 | 19.92 | 19.68 | 19.83 | 531,462 | -0.08(-0.41%) |
Apr 18, 2007 | 19.86 | 20.05 | 19.85 | 19.91 | 657,903 | +0.05(+0.24%) |
Apr 17, 2007 | 19.81 | 19.88 | 19.75 | 19.86 | 656,581 | -0.01(-0.03%) |
Apr 16, 2007 | 19.43 | 19.87 | 19.43 | 19.87 | 812,392 | +0.49(+2.53%) |
Apr 13, 2007 | 19.33 | 19.45 | 19.30 | 19.38 | 425,434 | +0.05(+0.25%) |
Apr 12, 2007 | 19.22 | 19.35 | 19.07 | 19.33 | 593,287 | +0.09(+0.46%) |
Apr 11, 2007 | 19.27 | 19.36 | 19.16 | 19.24 | 468,609 | -0.05(-0.25%) |
Apr 10, 2007 | 19.16 | 19.37 | 19.16 | 19.29 | 340,406 | +0.10(+0.50%) |
Apr 09, 2007 | 19.07 | 19.24 | 19.07 | 19.20 | 627,798 | -0.02(-0.11%) |
Apr 05, 2007 | 19.11 | 19.34 | 19.11 | 19.22 | 439,825 | +0.07(+0.39%) |
Apr 04, 2007 | 19.20 | 19.21 | 19.07 | 19.14 | 507,965 | -0.08(-0.43%) |
Apr 03, 2007 | 19.26 | 19.34 | 19.20 | 19.22 | 633,378 | +0.02(+0.11%) |