Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.87 | 20.87 | 20.22 | 20.22 | 258,579 | -0.50(-2.40%) |
Jun 28, 2007 | 19.68 | 21.08 | 19.68 | 20.72 | 459,081 | +0.97(+4.89%) |
Jun 27, 2007 | 18.26 | 19.78 | 18.25 | 19.75 | 237,976 | +1.01(+5.41%) |
Jun 26, 2007 | 18.58 | 19.28 | 18.51 | 18.74 | 165,891 | +0.32(+1.72%) |
Jun 25, 2007 | 18.97 | 19.25 | 18.39 | 18.42 | 197,504 | -0.45(-2.38%) |
Jun 22, 2007 | 19.14 | 19.32 | 18.87 | 18.87 | 2,340,934 | -0.23(-1.19%) |
Jun 21, 2007 | 18.99 | 19.48 | 18.89 | 19.10 | 221,676 | +0.15(+0.80%) |
Jun 20, 2007 | 18.96 | 19.47 | 18.60 | 18.94 | 236,267 | +0.23(+1.22%) |
Jun 19, 2007 | 18.35 | 18.97 | 18.35 | 18.72 | 211,046 | +0.45(+2.45%) |
Jun 18, 2007 | 18.04 | 18.57 | 18.04 | 18.27 | 100,014 | +0.20(+1.11%) |
Jun 15, 2007 | 17.70 | 18.21 | 17.70 | 18.07 | 99,000 | +0.41(+2.30%) |
Jun 14, 2007 | 17.96 | 18.01 | 17.59 | 17.66 | 46,093 | -0.19(-1.08%) |
Jun 13, 2007 | 17.76 | 17.96 | 17.30 | 17.85 | 78,562 | +0.27(+1.53%) |
Jun 12, 2007 | 17.70 | 17.88 | 17.47 | 17.59 | 68,995 | -0.12(-0.66%) |
Jun 11, 2007 | 18.09 | 18.28 | 17.68 | 17.70 | 56,199 | -0.49(-2.69%) |
Jun 08, 2007 | 17.52 | 18.28 | 17.45 | 18.19 | 56,395 | +0.62(+3.53%) |
Jun 07, 2007 | 17.79 | 18.32 | 17.54 | 17.57 | 82,180 | -0.13(-0.74%) |
Jun 06, 2007 | 18.05 | 18.17 | 17.61 | 17.70 | 46,549 | -0.48(-2.62%) |
Jun 05, 2007 | 18.19 | 18.28 | 18.03 | 18.18 | 75,398 | +0.01(+0.04%) |
Jun 04, 2007 | 18.08 | 18.28 | 18.07 | 18.17 | 52,077 | -0.06(-0.30%) |
Jun 01, 2007 | 18.14 | 18.25 | 17.83 | 18.23 | 74,351 | +0.17(+0.96%) |
May 31, 2007 | 18.03 | 18.25 | 17.91 | 18.05 | 75,604 | +0.01(+0.04%) |
May 30, 2007 | 18.17 | 18.18 | 17.76 | 18.05 | 56,496 | -0.15(-0.83%) |
May 29, 2007 | 18.11 | 18.28 | 18.04 | 18.20 | 34,202 | -0.02(-0.11%) |
May 25, 2007 | 17.63 | 18.24 | 17.63 | 18.22 | 78,652 | +0.83(+4.76%) |
May 24, 2007 | 18.20 | 18.28 | 17.39 | 17.39 | 86,828 | -0.66(-3.63%) |
May 23, 2007 | 17.82 | 18.25 | 17.82 | 18.05 | 121,412 | +0.18(+1.00%) |
May 22, 2007 | 18.03 | 18.05 | 17.59 | 17.87 | 58,431 | +0.07(+0.39%) |
May 21, 2007 | 17.67 | 18.28 | 17.40 | 17.80 | 47,959 | +0.08(+0.43%) |
May 18, 2007 | 17.31 | 17.79 | 17.30 | 17.72 | 59,240 | +0.41(+2.39%) |
May 17, 2007 | 17.35 | 17.72 | 17.07 | 17.31 | 99,248 | +0.10(+0.60%) |
May 16, 2007 | 18.28 | 18.52 | 17.11 | 17.21 | 248,872 | -0.67(-3.74%) |
May 15, 2007 | 18.90 | 18.90 | 17.43 | 17.88 | 147,840 | -1.06(-5.61%) |
May 14, 2007 | 18.39 | 18.94 | 18.18 | 18.94 | 78,317 | +0.48(+2.62%) |
May 11, 2007 | 17.74 | 18.58 | 17.42 | 18.45 | 124,312 | +1.09(+6.28%) |
May 10, 2007 | 17.81 | 18.00 | 17.36 | 17.36 | 44,184 | -0.56(-3.12%) |
May 09, 2007 | 17.70 | 18.12 | 17.70 | 17.92 | 53,515 | +0.40(+2.28%) |
May 08, 2007 | 17.39 | 17.85 | 17.39 | 17.52 | 46,333 | +0.04(+0.24%) |
May 07, 2007 | 17.72 | 17.72 | 17.36 | 17.48 | 89,411 | -0.24(-1.36%) |
May 04, 2007 | 17.92 | 17.99 | 17.53 | 17.72 | 56,875 | -0.20(-1.12%) |
May 03, 2007 | 17.75 | 18.18 | 17.54 | 17.92 | 106,971 | +0.37(+2.12%) |
May 02, 2007 | 17.74 | 17.96 | 17.45 | 17.55 | 39,352 | -0.08(-0.43%) |
May 01, 2007 | 17.83 | 18.00 | 17.36 | 17.63 | 32,965 | -0.25(-1.39%) |
Apr 30, 2007 | 17.99 | 18.35 | 17.68 | 17.88 | 163,915 | -0.01(-0.04%) |
Apr 27, 2007 | 17.88 | 17.96 | 17.69 | 17.88 | 64,805 | -0.03(-0.15%) |
Apr 26, 2007 | 17.93 | 18.15 | 17.74 | 17.91 | 127,071 | +0.21(+1.17%) |
Apr 25, 2007 | 17.43 | 17.93 | 17.43 | 17.70 | 77,168 | +0.22(+1.26%) |
Apr 24, 2007 | 17.35 | 17.59 | 17.35 | 17.48 | 71,239 | +0.14(+0.84%) |
Apr 23, 2007 | 17.18 | 17.85 | 17.18 | 17.34 | 89,636 | +0.09(+0.52%) |
Apr 20, 2007 | 17.33 | 17.33 | 17.19 | 17.25 | 70,053 | +0.02(+0.12%) |
Apr 19, 2007 | 16.93 | 17.32 | 16.93 | 17.23 | 96,368 | +0.14(+0.85%) |
Apr 18, 2007 | 17.19 | 17.32 | 16.96 | 17.08 | 58,115 | +0.05(+0.28%) |
Apr 17, 2007 | 17.14 | 17.14 | 16.76 | 17.03 | 72,993 | -0.02(-0.12%) |
Apr 16, 2007 | 17.20 | 17.39 | 17.03 | 17.05 | 78,323 | -0.15(-0.84%) |
Apr 13, 2007 | 16.90 | 17.21 | 16.80 | 17.20 | 61,987 | +0.34(+2.00%) |
Apr 12, 2007 | 16.82 | 16.96 | 16.74 | 16.86 | 58,543 | -0.06(-0.33%) |
Apr 11, 2007 | 16.80 | 17.15 | 16.36 | 16.92 | 133,431 | +0.25(+1.49%) |
Apr 10, 2007 | 16.47 | 16.90 | 16.42 | 16.67 | 118,197 | +0.20(+1.22%) |
Apr 09, 2007 | 16.23 | 16.75 | 16.23 | 16.47 | 77,305 | +0.18(+1.10%) |
Apr 05, 2007 | 16.63 | 16.81 | 16.07 | 16.29 | 91,702 | -0.15(-0.92%) |
Apr 04, 2007 | 16.56 | 17.07 | 16.39 | 16.44 | 113,496 | -0.12(-0.75%) |
Apr 03, 2007 | 16.42 | 16.90 | 16.38 | 16.56 | 197,126 | +0.10(+0.59%) |