Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.65 | 18.97 | 18.27 | 18.51 | 747,899 | -0.12(-0.64%) |
Jun 28, 2007 | 18.57 | 18.71 | 18.45 | 18.63 | 537,682 | +0.04(+0.24%) |
Jun 27, 2007 | 18.56 | 18.71 | 17.82 | 18.59 | 1,074,668 | -0.06(-0.32%) |
Jun 26, 2007 | 19.41 | 19.57 | 18.41 | 18.65 | 964,529 | -0.96(-4.90%) |
Jun 25, 2007 | 19.01 | 19.67 | 18.96 | 19.61 | 1,044,885 | +0.63(+3.34%) |
Jun 22, 2007 | 19.14 | 19.17 | 18.54 | 18.97 | 594,690 | -0.30(-1.55%) |
Jun 21, 2007 | 18.38 | 19.38 | 18.02 | 19.27 | 1,186,496 | +0.88(+4.78%) |
Jun 20, 2007 | 19.11 | 19.12 | 18.27 | 18.39 | 862,595 | -0.46(-2.45%) |
Jun 19, 2007 | 18.10 | 19.15 | 17.96 | 18.85 | 1,207,177 | +0.75(+4.16%) |
Jun 18, 2007 | 18.27 | 18.27 | 17.86 | 18.10 | 441,022 | +0.03(+0.16%) |
Jun 15, 2007 | 18.12 | 18.25 | 17.84 | 18.07 | 461,678 | +0.21(+1.17%) |
Jun 14, 2007 | 18.11 | 18.18 | 17.78 | 17.86 | 520,427 | +0.06(+0.34%) |
Jun 13, 2007 | 17.81 | 18.04 | 17.59 | 17.80 | 457,117 | +0.17(+0.97%) |
Jun 12, 2007 | 17.91 | 18.08 | 17.42 | 17.63 | 1,470,476 | +0.31(+1.76%) |
Jun 11, 2007 | 17.14 | 17.73 | 17.05 | 17.33 | 1,031,810 | +0.37(+2.15%) |
Jun 08, 2007 | 16.65 | 17.00 | 16.42 | 16.96 | 432,072 | +0.18(+1.07%) |
Jun 07, 2007 | 16.89 | 17.07 | 16.55 | 16.78 | 470,927 | -0.07(-0.40%) |
Jun 06, 2007 | 17.00 | 17.13 | 16.70 | 16.85 | 403,532 | -0.29(-1.70%) |
Jun 05, 2007 | 16.89 | 17.20 | 16.67 | 17.14 | 456,770 | +0.25(+1.50%) |
Jun 04, 2007 | 17.15 | 17.33 | 16.64 | 16.89 | 664,164 | -0.43(-2.50%) |
Jun 01, 2007 | 17.26 | 17.78 | 17.26 | 17.32 | 827,029 | +0.07(+0.43%) |
May 31, 2007 | 17.13 | 17.58 | 16.93 | 17.24 | 779,676 | +0.33(+1.94%) |
May 30, 2007 | 16.39 | 17.32 | 16.34 | 16.92 | 1,558,825 | +0.57(+3.51%) |
May 29, 2007 | 16.10 | 16.48 | 15.93 | 16.34 | 763,677 | +0.38(+2.38%) |
May 25, 2007 | 16.04 | 16.21 | 15.58 | 15.96 | 870,549 | -0.14(-0.88%) |
May 24, 2007 | 15.28 | 16.39 | 15.28 | 16.10 | 1,161,724 | +0.63(+4.05%) |
May 23, 2007 | 15.95 | 16.04 | 15.41 | 15.48 | 711,219 | -0.56(-3.49%) |
May 22, 2007 | 16.03 | 16.09 | 15.69 | 16.04 | 582,670 | -0.07(-0.42%) |
May 21, 2007 | 16.03 | 16.55 | 15.96 | 16.10 | 769,484 | -0.01(-0.05%) |
May 18, 2007 | 15.63 | 16.19 | 15.63 | 16.11 | 656,001 | +0.45(+2.90%) |
May 17, 2007 | 15.69 | 15.78 | 15.38 | 15.66 | 1,020,031 | -0.12(-0.76%) |
May 16, 2007 | 15.14 | 16.07 | 15.13 | 15.78 | 1,786,600 | +0.76(+5.06%) |
May 15, 2007 | 16.39 | 16.49 | 14.85 | 15.02 | 2,247,823 | -1.42(-8.66%) |
May 14, 2007 | 16.94 | 17.00 | 16.30 | 16.44 | 576,113 | -0.54(-3.20%) |
May 11, 2007 | 16.41 | 17.04 | 16.40 | 16.98 | 671,690 | +0.17(+1.02%) |
May 10, 2007 | 17.19 | 17.29 | 16.43 | 16.81 | 743,688 | -0.60(-3.47%) |
May 09, 2007 | 17.12 | 17.54 | 17.00 | 17.42 | 545,823 | +0.11(+0.65%) |
May 08, 2007 | 17.54 | 17.65 | 16.65 | 17.30 | 792,620 | -0.46(-2.60%) |
May 07, 2007 | 17.52 | 17.93 | 17.52 | 17.77 | 402,765 | +0.10(+0.55%) |
May 04, 2007 | 17.93 | 17.95 | 17.53 | 17.67 | 301,975 | -0.28(-1.54%) |
May 03, 2007 | 17.90 | 18.03 | 17.65 | 17.95 | 464,434 | +0.01(+0.04%) |
May 02, 2007 | 17.51 | 17.97 | 17.51 | 17.94 | 580,094 | +0.35(+1.99%) |
May 01, 2007 | 18.04 | 18.25 | 17.10 | 17.59 | 1,016,305 | -0.50(-2.76%) |
Apr 30, 2007 | 17.23 | 18.61 | 17.23 | 18.09 | 2,672,316 | +1.13(+6.64%) |
Apr 27, 2007 | 19.59 | 20.02 | 16.54 | 16.96 | 4,736,834 | -1.45(-7.86%) |
Apr 26, 2007 | 18.14 | 18.48 | 17.91 | 18.41 | 1,577,645 | +0.54(+3.05%) |
Apr 25, 2007 | 17.79 | 18.36 | 17.68 | 17.86 | 1,522,037 | +0.24(+1.35%) |
Apr 24, 2007 | 17.13 | 17.84 | 17.00 | 17.62 | 1,683,824 | +0.46(+2.69%) |
Apr 23, 2007 | 15.89 | 17.33 | 15.89 | 17.16 | 1,696,845 | +1.21(+7.57%) |
Apr 20, 2007 | 16.74 | 17.01 | 15.94 | 15.95 | 1,094,673 | -0.60(-3.65%) |
Apr 19, 2007 | 15.66 | 17.14 | 15.56 | 16.56 | 2,313,231 | +0.75(+4.76%) |
Apr 18, 2007 | 15.70 | 15.91 | 15.43 | 15.81 | 705,219 | +0.10(+0.62%) |
Apr 17, 2007 | 15.95 | 16.03 | 15.59 | 15.71 | 925,475 | -0.13(-0.82%) |
Apr 16, 2007 | 15.92 | 16.18 | 15.55 | 15.84 | 1,389,092 | -0.20(-1.23%) |
Apr 13, 2007 | 16.65 | 16.65 | 15.10 | 16.04 | 3,111,755 | -0.83(-4.91%) |
Apr 12, 2007 | 16.36 | 16.91 | 16.19 | 16.86 | 1,023,524 | +0.41(+2.49%) |
Apr 11, 2007 | 16.44 | 16.72 | 16.24 | 16.45 | 1,596,595 | +0.14(+0.87%) |
Apr 10, 2007 | 16.92 | 16.97 | 16.05 | 16.31 | 1,972,445 | -0.63(-3.74%) |
Apr 09, 2007 | 17.82 | 17.84 | 16.89 | 16.95 | 995,662 | -0.57(-3.24%) |
Apr 05, 2007 | 17.56 | 18.06 | 17.48 | 17.51 | 881,467 | -0.10(-0.59%) |
Apr 04, 2007 | 17.42 | 17.68 | 17.22 | 17.62 | 786,274 | +0.12(+0.68%) |
Apr 03, 2007 | 16.90 | 17.59 | 16.87 | 17.50 | 1,385,710 | +0.66(+3.94%) |