Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.58 | 17.04 | 16.58 | 17.02 | 10,326 | +0.20(+1.17%) |
Jun 28, 2007 | 16.34 | 16.82 | 16.34 | 16.82 | 16,200 | -0.22(-1.28%) |
Jun 27, 2007 | 16.65 | 17.08 | 16.65 | 17.04 | 9,193 | +0.22(+1.30%) |
Jun 26, 2007 | 16.19 | 17.50 | 15.84 | 16.82 | 30,527 | +0.61(+3.77%) |
Jun 25, 2007 | 16.71 | 16.73 | 16.06 | 16.21 | 6,992 | -0.57(-3.39%) |
Jun 22, 2007 | 16.30 | 16.82 | 16.19 | 16.78 | 7,340 | +0.35(+2.13%) |
Jun 21, 2007 | 16.75 | 16.84 | 16.03 | 16.43 | 12,968 | -0.20(-1.18%) |
Jun 20, 2007 | 16.60 | 16.69 | 16.32 | 16.62 | 8,148 | +0.13(+0.79%) |
Jun 19, 2007 | 16.93 | 16.93 | 15.97 | 16.49 | 24,491 | -0.33(-1.95%) |
Jun 18, 2007 | 17.04 | 17.13 | 16.49 | 16.82 | 21,149 | -0.48(-2.78%) |
Jun 15, 2007 | 17.41 | 17.69 | 17.26 | 17.30 | 16,891 | -0.22(-1.25%) |
Jun 14, 2007 | 17.63 | 17.78 | 17.48 | 17.52 | 17,532 | -0.15(-0.84%) |
Jun 13, 2007 | 17.78 | 17.83 | 17.63 | 17.67 | 7,782 | -0.24(-1.37%) |
Jun 12, 2007 | 17.91 | 17.91 | 17.72 | 17.91 | 21,149 | -0.22(-1.21%) |
Jun 11, 2007 | 18.26 | 18.26 | 17.98 | 18.13 | 6,571 | -0.22(-1.19%) |
Jun 08, 2007 | 18.00 | 18.35 | 17.65 | 18.35 | 8,314 | +0.22(+1.20%) |
Jun 07, 2007 | 18.15 | 18.46 | 17.80 | 18.13 | 9,809 | -0.26(-1.42%) |
Jun 06, 2007 | 18.24 | 18.39 | 17.63 | 18.39 | 37,708 | -0.17(-0.94%) |
Jun 05, 2007 | 18.46 | 18.68 | 18.17 | 18.57 | 17,444 | +0.11(+0.59%) |
Jun 04, 2007 | 17.50 | 18.61 | 17.50 | 18.46 | 51,998 | +0.11(+0.60%) |
Jun 01, 2007 | 18.33 | 18.35 | 18.24 | 18.35 | 11,887 | +0.09(+0.48%) |
May 31, 2007 | 18.55 | 18.57 | 18.24 | 18.26 | 29,367 | -0.20(-1.07%) |
May 30, 2007 | 18.26 | 18.46 | 17.50 | 18.46 | 14,419 | +0.20(+1.08%) |
May 29, 2007 | 18.09 | 18.44 | 18.09 | 18.26 | 16,722 | +0.44(+2.45%) |
May 25, 2007 | 17.70 | 17.91 | 17.70 | 17.83 | 11,447 | +0.26(+1.47%) |
May 24, 2007 | 17.85 | 17.85 | 17.41 | 17.57 | 18,382 | -0.12(-0.70%) |
May 23, 2007 | 17.39 | 17.74 | 17.37 | 17.69 | 15,077 | +0.22(+1.24%) |
May 22, 2007 | 17.26 | 17.78 | 17.26 | 17.48 | 11,412 | -0.02(-0.13%) |
May 21, 2007 | 17.69 | 17.69 | 17.28 | 17.50 | 40,950 | +0.02(+0.13%) |
May 18, 2007 | 17.69 | 17.69 | 17.21 | 17.48 | 54,356 | +0.00(+0.00%) |
May 17, 2007 | 17.04 | 17.54 | 16.71 | 17.48 | 148,553 | +0.44(+2.56%) |
May 16, 2007 | 17.04 | 17.43 | 16.43 | 17.04 | 13,828 | +0.00(+0.00%) |
May 15, 2007 | 17.26 | 17.48 | 17.04 | 17.04 | 26,356 | -0.26(-1.51%) |
May 14, 2007 | 17.48 | 17.56 | 17.26 | 17.30 | 29,075 | +0.02(+0.13%) |
May 11, 2007 | 17.52 | 17.59 | 16.51 | 17.28 | 38,652 | -0.24(-1.37%) |
May 10, 2007 | 18.57 | 18.57 | 17.19 | 17.52 | 64,670 | -0.68(-3.72%) |
May 09, 2007 | 17.48 | 18.57 | 16.71 | 18.20 | 139,411 | +1.57(+9.46%) |
May 08, 2007 | 16.62 | 16.86 | 16.60 | 16.62 | 5,903 | -0.17(-1.04%) |
May 07, 2007 | 16.47 | 16.82 | 16.38 | 16.80 | 14,850 | +0.22(+1.32%) |
May 04, 2007 | 16.82 | 16.82 | 16.56 | 16.58 | 1,633 | -0.04(-0.26%) |
May 03, 2007 | 16.80 | 16.80 | 16.38 | 16.62 | 2,746 | +0.17(+1.06%) |
May 02, 2007 | 16.49 | 16.49 | 16.38 | 16.45 | 3,197 | +0.07(+0.40%) |
May 01, 2007 | 16.49 | 16.51 | 16.38 | 16.38 | 8,689 | -0.11(-0.66%) |
Apr 30, 2007 | 16.06 | 16.51 | 16.06 | 16.49 | 19,809 | +0.28(+1.75%) |
Apr 27, 2007 | 16.23 | 16.30 | 16.17 | 16.21 | 1,007 | +0.02(+0.14%) |
Apr 26, 2007 | 16.27 | 16.34 | 15.90 | 16.19 | 11,854 | +0.33(+2.07%) |
Apr 25, 2007 | 15.77 | 15.99 | 15.64 | 15.86 | 15,013 | +0.09(+0.55%) |
Apr 24, 2007 | 15.97 | 16.01 | 15.64 | 15.77 | 12,909 | -0.24(-1.50%) |
Apr 23, 2007 | 16.71 | 16.71 | 15.62 | 16.01 | 32,385 | -0.72(-4.31%) |
Apr 20, 2007 | 17.26 | 17.26 | 16.62 | 16.73 | 21,668 | -0.33(-1.92%) |
Apr 19, 2007 | 17.04 | 17.37 | 17.04 | 17.06 | 24,543 | -0.20(-1.14%) |
Apr 18, 2007 | 17.43 | 17.45 | 16.82 | 17.26 | 5,061 | -0.33(-1.86%) |
Apr 17, 2007 | 17.28 | 17.80 | 17.26 | 17.59 | 6,944 | +0.11(+0.63%) |
Apr 16, 2007 | 16.97 | 17.50 | 16.97 | 17.48 | 11,562 | -0.28(-1.60%) |
Apr 13, 2007 | 17.91 | 18.02 | 17.45 | 17.76 | 2,729 | +0.07(+0.37%) |
Apr 12, 2007 | 17.69 | 17.91 | 17.32 | 17.69 | 12,525 | +0.02(+0.12%) |
Apr 11, 2007 | 17.54 | 17.67 | 17.21 | 17.67 | 9,134 | +0.22(+1.25%) |
Apr 10, 2007 | 17.50 | 17.78 | 17.45 | 17.45 | 5,960 | -0.07(-0.37%) |
Apr 09, 2007 | 17.74 | 18.02 | 17.15 | 17.52 | 10,259 | -0.15(-0.87%) |
Apr 05, 2007 | 17.85 | 17.98 | 17.39 | 17.67 | 6,130 | -0.22(-1.22%) |
Apr 04, 2007 | 17.67 | 18.07 | 17.50 | 17.89 | 6,930 | +0.39(+2.25%) |
Apr 03, 2007 | 17.48 | 17.69 | 17.48 | 17.50 | 8,018 | -0.09(-0.50%) |