Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.24 | 16.40 | 16.14 | 16.38 | 757,728 | +0.12(+0.73%) |
Jun 28, 2007 | 16.12 | 16.34 | 16.03 | 16.26 | 546,595 | -0.02(-0.13%) |
Jun 27, 2007 | 16.18 | 16.29 | 16.13 | 16.28 | 411,379 | -0.04(-0.26%) |
Jun 26, 2007 | 16.56 | 16.56 | 16.20 | 16.32 | 809,723 | -0.09(-0.55%) |
Jun 25, 2007 | 16.52 | 16.55 | 16.34 | 16.41 | 647,578 | +0.17(+1.08%) |
Jun 22, 2007 | 16.31 | 16.40 | 16.12 | 16.24 | 993,927 | -0.29(-1.73%) |
Jun 21, 2007 | 16.59 | 16.64 | 16.41 | 16.52 | 1,026,298 | -0.06(-0.34%) |
Jun 20, 2007 | 16.77 | 16.83 | 16.57 | 16.58 | 524,536 | -0.30(-1.78%) |
Jun 19, 2007 | 16.96 | 17.04 | 16.85 | 16.88 | 647,864 | -0.31(-1.79%) |
Jun 18, 2007 | 17.22 | 17.33 | 17.10 | 17.19 | 531,985 | -0.01(-0.08%) |
Jun 15, 2007 | 17.32 | 17.33 | 17.11 | 17.20 | 1,178,560 | -0.06(-0.32%) |
Jun 14, 2007 | 17.33 | 17.37 | 17.24 | 17.26 | 646,002 | +0.03(+0.16%) |
Jun 13, 2007 | 17.15 | 17.25 | 17.06 | 17.23 | 824,620 | +0.36(+2.15%) |
Jun 12, 2007 | 16.97 | 16.99 | 16.80 | 16.87 | 1,453,147 | +0.43(+2.59%) |
Jun 11, 2007 | 16.28 | 16.48 | 16.27 | 16.44 | 536,998 | +0.29(+1.77%) |
Jun 08, 2007 | 16.15 | 16.20 | 16.08 | 16.16 | 588,564 | -0.08(-0.47%) |
Jun 07, 2007 | 16.45 | 16.51 | 16.13 | 16.23 | 935,264 | -0.23(-1.40%) |
Jun 06, 2007 | 16.59 | 16.66 | 16.41 | 16.46 | 409,946 | -0.26(-1.54%) |
Jun 05, 2007 | 16.71 | 16.77 | 16.57 | 16.72 | 995,359 | -0.25(-1.48%) |
Jun 04, 2007 | 16.87 | 17.00 | 16.80 | 16.97 | 502,478 | +0.12(+0.70%) |
Jun 01, 2007 | 16.82 | 16.92 | 16.73 | 16.85 | 749,563 | +0.08(+0.46%) |
May 31, 2007 | 16.62 | 16.83 | 16.59 | 16.78 | 969,147 | +0.20(+1.22%) |
May 30, 2007 | 16.46 | 16.60 | 16.34 | 16.57 | 729,080 | -0.20(-1.21%) |
May 29, 2007 | 16.74 | 16.81 | 16.66 | 16.78 | 680,952 | +0.12(+0.71%) |
May 25, 2007 | 16.43 | 16.67 | 16.42 | 16.66 | 647,434 | +0.32(+1.97%) |
May 24, 2007 | 16.63 | 16.63 | 16.32 | 16.34 | 1,465,036 | -0.33(-1.97%) |
May 23, 2007 | 16.51 | 16.71 | 16.51 | 16.66 | 910,562 | +0.02(+0.13%) |
May 22, 2007 | 16.61 | 16.71 | 16.34 | 16.64 | 1,321,082 | -0.19(-1.12%) |
May 21, 2007 | 16.90 | 16.92 | 16.79 | 16.83 | 857,994 | -0.20(-1.15%) |
May 18, 2007 | 16.96 | 17.13 | 16.92 | 17.03 | 746,555 | +0.13(+0.74%) |
May 17, 2007 | 16.95 | 16.99 | 16.76 | 16.90 | 668,490 | -0.01(-0.08%) |
May 16, 2007 | 16.86 | 16.96 | 16.58 | 16.92 | 2,526,577 | +0.75(+4.67%) |
May 15, 2007 | 16.02 | 16.25 | 16.07 | 16.16 | 1,126,278 | +0.33(+2.07%) |
May 14, 2007 | 15.99 | 16.00 | 15.82 | 15.83 | 581,259 | +0.03(+0.18%) |
May 11, 2007 | 15.82 | 15.96 | 15.79 | 15.81 | 603,747 | -0.03(-0.22%) |
May 10, 2007 | 16.18 | 16.18 | 15.81 | 15.84 | 803,420 | -0.47(-2.87%) |
May 09, 2007 | 16.29 | 16.35 | 16.26 | 16.31 | 941,931 | +0.01(+0.09%) |
May 08, 2007 | 16.35 | 16.35 | 16.22 | 16.29 | 906,838 | -0.11(-0.68%) |
May 07, 2007 | 16.30 | 16.41 | 16.29 | 16.41 | 1,100,496 | +0.29(+1.78%) |
May 04, 2007 | 16.16 | 16.20 | 16.04 | 16.12 | 994,786 | +0.01(+0.09%) |
May 03, 2007 | 16.02 | 16.12 | 15.91 | 16.11 | 1,604,191 | +0.39(+2.49%) |
May 02, 2007 | 15.76 | 15.76 | 15.67 | 15.72 | 1,035,752 | -0.15(-0.92%) |
May 01, 2007 | 15.88 | 15.90 | 15.75 | 15.86 | 1,828,860 | +0.04(+0.26%) |
Apr 30, 2007 | 15.85 | 15.93 | 15.81 | 15.82 | 871,315 | +0.14(+0.89%) |
Apr 27, 2007 | 15.60 | 15.73 | 15.56 | 15.68 | 594,723 | +0.22(+1.45%) |
Apr 26, 2007 | 15.18 | 15.48 | 15.18 | 15.46 | 403,930 | +0.08(+0.50%) |
Apr 25, 2007 | 15.31 | 15.38 | 15.23 | 15.38 | 647,864 | +0.01(+0.05%) |
Apr 24, 2007 | 15.11 | 15.53 | 15.11 | 15.37 | 656,745 | -0.27(-1.74%) |
Apr 23, 2007 | 15.60 | 15.74 | 15.60 | 15.65 | 929,183 | -0.09(-0.58%) |
Apr 20, 2007 | 15.51 | 15.75 | 15.51 | 15.74 | 772,481 | +0.05(+0.31%) |
Apr 19, 2007 | 15.73 | 15.73 | 15.59 | 15.69 | 885,829 | -0.18(-1.14%) |
Apr 18, 2007 | 15.81 | 15.89 | 15.78 | 15.87 | 1,505,286 | -0.01(-0.04%) |
Apr 17, 2007 | 15.82 | 15.90 | 15.79 | 15.88 | 1,418,627 | +0.03(+0.18%) |
Apr 16, 2007 | 15.80 | 15.90 | 15.79 | 15.85 | 1,207,781 | -0.03(-0.18%) |
Apr 13, 2007 | 15.78 | 15.90 | 15.75 | 15.88 | 701,578 | +0.15(+0.93%) |
Apr 12, 2007 | 15.53 | 15.77 | 15.49 | 15.73 | 1,419,916 | +0.22(+1.44%) |
Apr 11, 2007 | 15.50 | 15.62 | 15.39 | 15.51 | 1,235,855 | -0.09(-0.58%) |
Apr 10, 2007 | 15.51 | 15.61 | 15.47 | 15.60 | 873,607 | -0.02(-0.13%) |
Apr 09, 2007 | 15.53 | 15.67 | 15.43 | 15.62 | 716,618 | -0.03(-0.22%) |
Apr 05, 2007 | 15.43 | 15.71 | 15.43 | 15.65 | 900,106 | +0.42(+2.75%) |
Apr 04, 2007 | 15.25 | 15.30 | 15.14 | 15.23 | 741,685 | +0.00(+0.00%) |
Apr 03, 2007 | 15.18 | 15.24 | 14.98 | 15.23 | 1,491,965 | -0.27(-1.71%) |