Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.27 | 17.35 | 17.09 | 17.25 | 265,440 | +0.08(+0.45%) |
Jun 28, 2007 | 17.25 | 17.36 | 17.14 | 17.18 | 377,561 | +0.00(+0.02%) |
Jun 27, 2007 | 16.72 | 17.30 | 16.50 | 17.17 | 750,690 | -1.43(-7.67%) |
Jun 26, 2007 | 18.45 | 18.64 | 18.41 | 18.60 | 460,479 | +0.28(+1.53%) |
Jun 25, 2007 | 18.31 | 18.59 | 18.29 | 18.32 | 429,450 | +0.01(+0.06%) |
Jun 22, 2007 | 18.36 | 18.37 | 18.23 | 18.31 | 263,875 | -0.07(-0.37%) |
Jun 21, 2007 | 18.03 | 18.38 | 18.02 | 18.38 | 592,938 | +0.51(+2.83%) |
Jun 20, 2007 | 18.10 | 18.14 | 17.86 | 17.87 | 584,594 | +0.15(+0.87%) |
Jun 19, 2007 | 17.63 | 17.76 | 17.56 | 17.72 | 215,637 | +0.24(+1.38%) |
Jun 18, 2007 | 17.58 | 17.61 | 17.40 | 17.48 | 283,692 | -0.18(-1.00%) |
Jun 15, 2007 | 17.68 | 17.76 | 17.64 | 17.65 | 195,820 | -0.01(-0.04%) |
Jun 14, 2007 | 17.51 | 17.71 | 17.47 | 17.66 | 326,976 | +0.31(+1.77%) |
Jun 13, 2007 | 17.24 | 17.38 | 17.17 | 17.35 | 289,168 | +0.18(+1.05%) |
Jun 12, 2007 | 17.48 | 17.48 | 17.12 | 17.17 | 313,417 | -0.30(-1.72%) |
Jun 11, 2007 | 17.43 | 17.62 | 17.36 | 17.47 | 258,921 | +0.05(+0.29%) |
Jun 08, 2007 | 17.16 | 17.45 | 17.05 | 17.42 | 443,791 | +0.28(+1.63%) |
Jun 07, 2007 | 17.52 | 17.64 | 17.11 | 17.14 | 434,925 | -0.40(-2.29%) |
Jun 06, 2007 | 17.64 | 17.76 | 17.47 | 17.55 | 272,897 | -0.52(-2.89%) |
Jun 05, 2007 | 18.11 | 18.19 | 18.00 | 18.07 | 257,096 | -0.05(-0.28%) |
Jun 04, 2007 | 17.86 | 18.14 | 17.85 | 18.12 | 275,609 | -0.05(-0.25%) |
Jun 01, 2007 | 17.96 | 18.16 | 17.96 | 18.16 | 293,340 | +0.20(+1.13%) |
May 31, 2007 | 17.96 | 18.01 | 17.93 | 17.96 | 741,825 | +0.04(+0.21%) |
May 30, 2007 | 17.68 | 17.92 | 17.56 | 17.92 | 285,257 | -0.04(-0.23%) |
May 29, 2007 | 18.00 | 18.15 | 17.90 | 17.96 | 275,609 | +0.05(+0.28%) |
May 25, 2007 | 17.65 | 18.03 | 17.65 | 17.91 | 363,481 | +0.58(+3.36%) |
May 24, 2007 | 18.01 | 18.05 | 17.33 | 17.33 | 699,844 | -0.80(-4.40%) |
May 23, 2007 | 18.19 | 18.25 | 18.08 | 18.13 | 361,134 | -0.07(-0.40%) |
May 22, 2007 | 17.94 | 18.21 | 17.89 | 18.20 | 535,052 | +0.26(+1.48%) |
May 21, 2007 | 17.76 | 18.06 | 17.76 | 17.94 | 677,420 | +0.30(+1.67%) |
May 18, 2007 | 17.53 | 17.71 | 17.52 | 17.64 | 452,395 | +0.16(+0.92%) |
May 17, 2007 | 17.52 | 17.54 | 17.43 | 17.48 | 567,515 | +0.12(+0.68%) |
May 16, 2007 | 17.23 | 17.42 | 17.25 | 17.36 | 577,032 | +0.44(+2.63%) |
May 15, 2007 | 16.94 | 17.20 | 16.92 | 16.92 | 274,827 | -0.17(-0.99%) |
May 14, 2007 | 17.12 | 17.22 | 16.99 | 17.09 | 309,767 | +0.02(+0.09%) |
May 11, 2007 | 16.49 | 17.12 | 16.45 | 17.07 | 545,534 | +0.67(+4.09%) |
May 10, 2007 | 16.95 | 16.95 | 16.34 | 16.40 | 844,559 | -0.60(-3.54%) |
May 09, 2007 | 16.91 | 17.04 | 16.89 | 17.00 | 343,142 | +0.09(+0.54%) |
May 08, 2007 | 16.88 | 16.99 | 16.78 | 16.91 | 421,888 | -0.24(-1.39%) |
May 07, 2007 | 17.40 | 17.40 | 17.12 | 17.15 | 240,408 | -0.25(-1.45%) |
May 04, 2007 | 17.56 | 17.57 | 17.38 | 17.40 | 196,603 | -0.16(-0.90%) |
May 03, 2007 | 17.53 | 17.64 | 17.47 | 17.56 | 229,457 | +0.17(+0.95%) |
May 02, 2007 | 17.14 | 17.40 | 17.14 | 17.39 | 250,317 | +0.28(+1.61%) |
May 01, 2007 | 17.10 | 17.21 | 17.09 | 17.12 | 186,173 | +0.07(+0.38%) |
Apr 30, 2007 | 17.52 | 17.52 | 17.05 | 17.05 | 238,322 | -0.46(-2.61%) |
Apr 27, 2007 | 17.60 | 17.60 | 17.42 | 17.51 | 285,517 | -0.36(-2.02%) |
Apr 26, 2007 | 17.91 | 17.91 | 17.72 | 17.87 | 288,907 | -0.06(-0.32%) |
Apr 25, 2007 | 17.88 | 17.94 | 17.72 | 17.93 | 386,948 | +0.17(+0.95%) |
Apr 24, 2007 | 17.89 | 17.97 | 17.72 | 17.76 | 242,494 | +0.10(+0.56%) |
Apr 23, 2007 | 17.75 | 17.86 | 17.57 | 17.66 | 202,078 | -0.06(-0.35%) |
Apr 20, 2007 | 17.83 | 17.91 | 17.68 | 17.72 | 268,569 | +0.35(+1.99%) |
Apr 19, 2007 | 17.26 | 17.64 | 17.26 | 17.37 | 320,718 | -0.46(-2.58%) |
Apr 18, 2007 | 17.88 | 17.93 | 17.74 | 17.83 | 333,234 | -0.11(-0.60%) |
Apr 17, 2007 | 17.92 | 18.01 | 17.80 | 17.94 | 362,698 | -0.07(-0.36%) |
Apr 16, 2007 | 17.82 | 18.01 | 17.81 | 18.01 | 441,444 | +0.52(+2.96%) |
Apr 13, 2007 | 17.35 | 17.52 | 17.31 | 17.49 | 412,240 | +0.28(+1.60%) |
Apr 12, 2007 | 17.09 | 17.25 | 16.97 | 17.21 | 191,909 | +0.11(+0.65%) |
Apr 11, 2007 | 17.53 | 17.53 | 17.06 | 17.10 | 287,343 | -0.38(-2.15%) |
Apr 10, 2007 | 17.33 | 17.51 | 17.33 | 17.48 | 244,580 | +0.18(+1.02%) |
Apr 09, 2007 | 16.91 | 17.33 | 16.89 | 17.30 | 564,256 | +0.64(+3.84%) |
Apr 05, 2007 | 16.65 | 16.86 | 16.55 | 16.66 | 263,615 | -0.10(-0.59%) |
Apr 04, 2007 | 17.07 | 17.07 | 16.70 | 16.76 | 219,809 | -0.09(-0.53%) |
Apr 03, 2007 | 16.61 | 16.86 | 16.61 | 16.85 | 325,151 | +0.39(+2.35%) |