Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.50 | 17.64 | 16.51 | 16.54 | 263,000 | -0.21(-1.25%) |
Jun 28, 2007 | 16.75 | 17.90 | 16.75 | 16.75 | 162,500 | +0.00(+0.00%) |
Jun 27, 2007 | 16.20 | 16.81 | 16.05 | 16.75 | 162,400 | +0.52(+3.20%) |
Jun 26, 2007 | 16.25 | 16.68 | 16.10 | 16.23 | 205,400 | +0.05(+0.31%) |
Jun 25, 2007 | 16.51 | 16.51 | 16.12 | 16.18 | 300,100 | -0.33(-2.00%) |
Jun 22, 2007 | 16.50 | 16.51 | 16.25 | 16.51 | 443,500 | -0.08(-0.48%) |
Jun 21, 2007 | 16.99 | 17.12 | 16.42 | 16.59 | 235,200 | -0.15(-0.90%) |
Jun 20, 2007 | 17.60 | 17.60 | 16.52 | 16.74 | 176,000 | -0.86(-4.89%) |
Jun 19, 2007 | 17.50 | 17.65 | 17.20 | 17.60 | 185,000 | +0.08(+0.46%) |
Jun 18, 2007 | 18.43 | 18.44 | 17.52 | 17.52 | 180,400 | -0.03(-0.17%) |
Jun 15, 2007 | 17.64 | 18.34 | 17.51 | 17.55 | 368,800 | -0.09(-0.51%) |
Jun 14, 2007 | 17.82 | 18.00 | 17.50 | 17.64 | 130,100 | -0.18(-1.01%) |
Jun 13, 2007 | 17.45 | 17.99 | 17.36 | 17.82 | 181,700 | +0.40(+2.30%) |
Jun 12, 2007 | 17.95 | 18.03 | 17.36 | 17.42 | 191,100 | -0.57(-3.17%) |
Jun 11, 2007 | 18.15 | 18.15 | 17.74 | 17.99 | 174,900 | -0.18(-0.99%) |
Jun 08, 2007 | 17.98 | 18.17 | 17.70 | 18.17 | 196,500 | +0.34(+1.91%) |
Jun 07, 2007 | 18.40 | 18.40 | 17.82 | 17.83 | 208,700 | -0.59(-3.20%) |
Jun 06, 2007 | 18.45 | 18.60 | 18.30 | 18.42 | 245,900 | -0.13(-0.70%) |
Jun 05, 2007 | 19.10 | 19.10 | 18.54 | 18.55 | 264,200 | -0.58(-3.03%) |
Jun 04, 2007 | 19.10 | 19.25 | 19.01 | 19.13 | 134,600 | -0.07(-0.36%) |
Jun 01, 2007 | 19.25 | 19.50 | 19.10 | 19.20 | 114,200 | +0.00(+0.00%) |
May 31, 2007 | 19.15 | 19.25 | 18.90 | 19.20 | 277,600 | +0.07(+0.37%) |
May 30, 2007 | 18.91 | 19.13 | 18.76 | 19.13 | 184,100 | +0.17(+0.90%) |
May 29, 2007 | 18.60 | 18.96 | 18.59 | 18.96 | 119,900 | +0.50(+2.71%) |
May 25, 2007 | 18.53 | 18.61 | 18.41 | 18.46 | 171,600 | +0.02(+0.11%) |
May 24, 2007 | 18.40 | 18.55 | 18.02 | 18.44 | 314,700 | +0.04(+0.22%) |
May 23, 2007 | 18.25 | 18.64 | 18.14 | 18.40 | 378,000 | +0.17(+0.93%) |
May 22, 2007 | 17.63 | 18.28 | 17.50 | 18.23 | 216,100 | +0.58(+3.29%) |
May 21, 2007 | 17.43 | 18.14 | 17.42 | 17.65 | 298,800 | +0.22(+1.26%) |
May 18, 2007 | 17.51 | 17.70 | 17.25 | 17.43 | 264,200 | -0.08(-0.46%) |
May 17, 2007 | 17.80 | 18.00 | 17.46 | 17.51 | 308,900 | -0.35(-1.96%) |
May 16, 2007 | 17.90 | 18.16 | 17.78 | 17.86 | 207,400 | -0.02(-0.11%) |
May 15, 2007 | 18.00 | 18.42 | 17.80 | 17.88 | 251,500 | -0.04(-0.22%) |
May 14, 2007 | 18.35 | 18.51 | 17.88 | 17.92 | 249,300 | -0.48(-2.61%) |
May 11, 2007 | 18.20 | 18.55 | 18.15 | 18.40 | 263,400 | +0.40(+2.22%) |
May 10, 2007 | 18.30 | 18.40 | 17.93 | 18.00 | 283,000 | -0.37(-2.01%) |
May 09, 2007 | 18.08 | 18.52 | 17.92 | 18.37 | 194,100 | +0.27(+1.49%) |
May 08, 2007 | 18.10 | 18.30 | 18.00 | 18.10 | 189,800 | -0.02(-0.11%) |
May 07, 2007 | 18.00 | 18.55 | 17.91 | 18.12 | 253,900 | +0.02(+0.11%) |
May 04, 2007 | 18.15 | 18.25 | 18.00 | 18.10 | 217,900 | -0.01(-0.06%) |
May 03, 2007 | 18.07 | 18.25 | 17.95 | 18.11 | 193,600 | +0.07(+0.39%) |
May 02, 2007 | 18.20 | 18.33 | 17.75 | 18.04 | 256,900 | -0.28(-1.53%) |
May 01, 2007 | 18.05 | 18.44 | 17.81 | 18.32 | 250,300 | +0.27(+1.50%) |
Apr 30, 2007 | 18.30 | 18.55 | 18.04 | 18.05 | 212,100 | -0.22(-1.20%) |
Apr 27, 2007 | 18.43 | 18.65 | 18.25 | 18.27 | 215,500 | -0.18(-0.98%) |
Apr 26, 2007 | 18.60 | 18.61 | 18.35 | 18.45 | 261,300 | -0.50(-2.64%) |
Apr 25, 2007 | 19.10 | 19.25 | 18.75 | 18.95 | 205,200 | -0.08(-0.42%) |
Apr 24, 2007 | 19.10 | 19.25 | 18.99 | 19.03 | 175,400 | -0.14(-0.73%) |
Apr 23, 2007 | 19.45 | 19.45 | 19.03 | 19.17 | 136,900 | -0.28(-1.44%) |
Apr 20, 2007 | 19.50 | 19.50 | 19.02 | 19.45 | 131,800 | +0.37(+1.94%) |
Apr 19, 2007 | 19.22 | 19.50 | 19.05 | 19.08 | 132,900 | -0.27(-1.40%) |
Apr 18, 2007 | 19.60 | 19.70 | 19.35 | 19.35 | 90,900 | -0.30(-1.53%) |
Apr 17, 2007 | 19.49 | 19.75 | 19.40 | 19.65 | 86,600 | +0.15(+0.77%) |
Apr 16, 2007 | 19.30 | 19.62 | 19.10 | 19.50 | 113,800 | +0.35(+1.83%) |
Apr 13, 2007 | 19.10 | 19.21 | 19.00 | 19.15 | 49,700 | +0.05(+0.26%) |
Apr 12, 2007 | 18.33 | 19.25 | 18.33 | 19.10 | 90,500 | -0.02(-0.10%) |
Apr 11, 2007 | 19.40 | 19.47 | 19.00 | 19.12 | 123,200 | -0.25(-1.29%) |
Apr 10, 2007 | 19.17 | 19.50 | 19.15 | 19.37 | 65,700 | +0.20(+1.04%) |
Apr 09, 2007 | 19.53 | 19.53 | 18.99 | 19.17 | 103,600 | -0.31(-1.59%) |
Apr 05, 2007 | 19.42 | 19.53 | 19.25 | 19.48 | 51,100 | +0.08(+0.41%) |
Apr 04, 2007 | 19.44 | 19.58 | 19.23 | 19.40 | 86,300 | -0.05(-0.26%) |
Apr 03, 2007 | 19.12 | 19.56 | 19.12 | 19.45 | 106,200 | +0.35(+1.83%) |