Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.96 | 16.68 | 15.96 | 16.45 | 17,986 | +0.42(+2.64%) |
Jun 28, 2007 | 16.35 | 16.35 | 15.76 | 16.03 | 9,273 | -0.26(-1.58%) |
Jun 27, 2007 | 16.29 | 16.29 | 16.12 | 16.28 | 3,650 | +0.06(+0.35%) |
Jun 26, 2007 | 16.16 | 16.23 | 16.16 | 16.23 | 558 | +0.13(+0.80%) |
Jun 25, 2007 | 16.11 | 16.11 | 16.10 | 16.10 | 3,911 | +0.09(+0.58%) |
Jun 22, 2007 | 16.11 | 16.14 | 16.01 | 16.01 | 6,782 | -0.56(-3.37%) |
Jun 21, 2007 | 16.56 | 16.56 | 16.50 | 16.56 | 558 | +0.13(+0.78%) |
Jun 20, 2007 | 16.40 | 16.54 | 16.40 | 16.43 | 977 | -0.04(-0.22%) |
Jun 19, 2007 | 16.45 | 16.56 | 16.45 | 16.47 | 1,257 | +0.06(+0.39%) |
Jun 18, 2007 | 16.31 | 16.50 | 16.19 | 16.41 | 8,102 | +0.37(+2.32%) |
Jun 15, 2007 | 16.07 | 16.41 | 15.93 | 16.03 | 5,727 | -0.04(-0.22%) |
Jun 14, 2007 | 16.32 | 16.32 | 15.93 | 16.07 | 13,271 | -0.39(-2.35%) |
Jun 13, 2007 | 16.38 | 16.54 | 16.38 | 16.46 | 977 | +0.14(+0.83%) |
Jun 12, 2007 | 16.33 | 16.46 | 16.32 | 16.32 | 4,330 | -0.14(-0.83%) |
Jun 11, 2007 | 16.64 | 16.64 | 16.36 | 16.46 | 3,484 | -0.24(-1.46%) |
Jun 08, 2007 | 16.66 | 16.70 | 16.61 | 16.70 | 2,654 | +0.11(+0.65%) |
Jun 07, 2007 | 16.64 | 16.64 | 16.59 | 16.59 | 838 | +0.02(+0.13%) |
Jun 06, 2007 | 16.51 | 16.62 | 16.51 | 16.57 | 1,592 | -0.16(-0.98%) |
Jun 05, 2007 | 16.74 | 16.74 | 16.74 | 16.74 | 233 | +0.01(+0.08%) |
Jun 04, 2007 | 16.56 | 16.72 | 16.50 | 16.72 | 3,426 | +0.23(+1.39%) |
Jun 01, 2007 | 16.59 | 16.61 | 16.47 | 16.49 | 1,802 | -0.14(-0.86%) |
May 31, 2007 | 16.67 | 16.67 | 16.30 | 16.64 | 4,068 | +0.21(+1.26%) |
May 30, 2007 | 16.36 | 16.47 | 16.36 | 16.43 | 1,327 | -0.05(-0.30%) |
May 29, 2007 | 16.45 | 16.57 | 16.44 | 16.48 | 1,953 | +0.04(+0.25%) |
May 25, 2007 | 16.74 | 16.74 | 16.37 | 16.44 | 2,837 | +0.05(+0.31%) |
May 24, 2007 | 16.38 | 16.38 | 16.21 | 16.38 | 5,867 | +0.12(+0.75%) |
May 23, 2007 | 16.28 | 16.38 | 16.25 | 16.26 | 3,839 | -0.21(-1.26%) |
May 22, 2007 | 16.41 | 16.47 | 16.41 | 16.47 | 561 | -0.04(-0.22%) |
May 21, 2007 | 16.50 | 16.51 | 16.41 | 16.51 | 1,466 | -0.04(-0.26%) |
May 18, 2007 | 16.56 | 16.56 | 16.51 | 16.55 | 2,374 | -0.09(-0.52%) |
May 17, 2007 | 16.74 | 16.82 | 16.64 | 16.64 | 2,697 | -0.04(-0.21%) |
May 16, 2007 | 16.89 | 16.89 | 16.55 | 16.67 | 4,416 | -0.22(-1.31%) |
May 15, 2007 | 17.29 | 17.37 | 16.74 | 16.89 | 10,023 | -0.22(-1.30%) |
May 14, 2007 | 17.29 | 17.29 | 17.11 | 17.11 | 3,646 | -0.28(-1.60%) |
May 11, 2007 | 17.49 | 17.49 | 17.39 | 17.39 | 698 | -0.14(-0.78%) |
May 10, 2007 | 17.79 | 17.84 | 17.52 | 17.53 | 5,588 | -0.01(-0.04%) |
May 09, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 1,117 | +0.00(+0.00%) |
May 08, 2007 | 17.21 | 17.54 | 17.21 | 17.54 | 4,290 | +0.28(+1.62%) |
May 07, 2007 | 17.32 | 17.34 | 17.26 | 17.26 | 558 | -0.18(-1.03%) |
May 04, 2007 | 17.68 | 17.70 | 17.44 | 17.44 | 27,513 | -0.36(-2.01%) |
May 03, 2007 | 18.00 | 18.07 | 17.79 | 17.79 | 17,328 | -0.31(-1.74%) |
May 02, 2007 | 17.72 | 18.14 | 17.72 | 18.11 | 11,065 | +0.40(+2.26%) |
May 01, 2007 | 17.61 | 17.71 | 17.51 | 17.71 | 14,537 | +0.11(+0.65%) |
Apr 30, 2007 | 17.54 | 17.59 | 17.37 | 17.59 | 5,867 | +0.29(+1.65%) |
Apr 27, 2007 | 17.39 | 17.42 | 17.21 | 17.31 | 6,146 | +0.00(+0.00%) |
Apr 26, 2007 | 17.32 | 17.39 | 17.31 | 17.31 | 2,165 | -0.11(-0.66%) |
Apr 25, 2007 | 17.08 | 17.42 | 17.08 | 17.42 | 1,746 | +0.34(+2.01%) |
Apr 24, 2007 | 17.10 | 17.18 | 17.08 | 17.08 | 1,816 | -0.07(-0.42%) |
Apr 23, 2007 | 16.87 | 17.21 | 16.84 | 17.15 | 6,553 | +0.25(+1.48%) |
Apr 20, 2007 | 17.18 | 17.18 | 16.89 | 16.90 | 7,363 | -0.33(-1.91%) |
Apr 19, 2007 | 17.29 | 17.58 | 17.23 | 17.23 | 4,744 | +0.03(+0.17%) |
Apr 18, 2007 | 17.35 | 17.38 | 17.19 | 17.20 | 6,480 | +0.12(+0.71%) |
Apr 17, 2007 | 17.15 | 17.26 | 17.08 | 17.08 | 24,417 | -0.21(-1.20%) |
Apr 16, 2007 | 17.03 | 17.29 | 17.03 | 17.29 | 7,752 | +0.32(+1.90%) |
Apr 13, 2007 | 16.96 | 16.96 | 16.84 | 16.96 | 53,915 | +0.06(+0.34%) |
Apr 12, 2007 | 16.90 | 16.96 | 16.90 | 16.91 | 10,386 | +0.09(+0.51%) |
Apr 11, 2007 | 16.99 | 17.02 | 16.82 | 16.82 | 6,314 | -0.34(-2.00%) |
Apr 10, 2007 | 17.09 | 17.25 | 16.93 | 17.16 | 5,476 | +0.17(+1.01%) |
Apr 09, 2007 | 16.73 | 17.00 | 16.73 | 16.99 | 4,015 | +0.19(+1.15%) |
Apr 05, 2007 | 16.53 | 16.80 | 16.52 | 16.80 | 26,761 | +0.15(+0.90%) |
Apr 04, 2007 | 16.61 | 16.76 | 16.48 | 16.65 | 5,637 | +0.00(+0.00%) |
Apr 03, 2007 | 16.57 | 16.65 | 16.55 | 16.65 | 7,367 | -0.01(-0.04%) |