Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.68 | 18.73 | 18.37 | 18.73 | 12,493 | +0.38(+2.05%) |
Jun 28, 2007 | 18.08 | 18.70 | 18.08 | 18.35 | 5,766 | +0.05(+0.28%) |
Jun 27, 2007 | 18.26 | 18.30 | 18.03 | 18.30 | 180,038 | +0.04(+0.22%) |
Jun 26, 2007 | 18.46 | 18.73 | 18.11 | 18.26 | 12,173 | +0.11(+0.60%) |
Jun 25, 2007 | 18.36 | 18.62 | 18.11 | 18.15 | 7,688 | -0.19(-1.02%) |
Jun 22, 2007 | 18.72 | 18.72 | 18.17 | 18.34 | 8,329 | -0.17(-0.93%) |
Jun 21, 2007 | 18.16 | 18.51 | 18.16 | 18.51 | 4,484 | +0.17(+0.94%) |
Jun 20, 2007 | 18.34 | 18.72 | 18.26 | 18.34 | 16,017 | -0.12(-0.68%) |
Jun 19, 2007 | 18.16 | 18.65 | 18.15 | 18.46 | 10,251 | +0.32(+1.78%) |
Jun 18, 2007 | 18.36 | 18.66 | 18.14 | 18.14 | 9,290 | +0.00(+0.01%) |
Jun 15, 2007 | 18.35 | 18.36 | 17.95 | 18.14 | 4,805 | -0.23(-1.24%) |
Jun 14, 2007 | 17.87 | 18.56 | 17.87 | 18.37 | 14,736 | +0.26(+1.45%) |
Jun 13, 2007 | 17.84 | 18.11 | 17.84 | 18.11 | 4,164 | +0.27(+1.49%) |
Jun 12, 2007 | 17.92 | 18.19 | 17.80 | 17.84 | 5,125 | -0.08(-0.44%) |
Jun 11, 2007 | 18.34 | 18.34 | 17.92 | 17.92 | 6,086 | -0.18(-1.02%) |
Jun 08, 2007 | 18.09 | 18.11 | 17.92 | 18.10 | 10,251 | +0.31(+1.74%) |
Jun 07, 2007 | 18.03 | 18.11 | 17.79 | 17.79 | 8,649 | -0.31(-1.72%) |
Jun 06, 2007 | 18.03 | 18.24 | 18.03 | 18.11 | 4,805 | +0.07(+0.42%) |
Jun 05, 2007 | 18.09 | 18.09 | 18.03 | 18.03 | 1,922 | -0.07(-0.41%) |
Jun 04, 2007 | 17.95 | 18.73 | 17.95 | 18.11 | 28,511 | +0.16(+0.87%) |
Jun 01, 2007 | 17.91 | 18.06 | 17.87 | 17.95 | 8,008 | +0.03(+0.17%) |
May 31, 2007 | 17.87 | 18.34 | 17.87 | 17.92 | 12,173 | +0.05(+0.28%) |
May 30, 2007 | 17.29 | 18.26 | 17.29 | 17.87 | 16,658 | +0.27(+1.51%) |
May 29, 2007 | 17.66 | 17.66 | 17.48 | 17.60 | 4,805 | -0.06(-0.35%) |
May 25, 2007 | 17.92 | 18.11 | 17.48 | 17.66 | 15,697 | -0.03(-0.14%) |
May 24, 2007 | 18.18 | 18.18 | 17.50 | 17.69 | 15,697 | -0.26(-1.44%) |
May 23, 2007 | 18.46 | 18.51 | 17.47 | 17.95 | 16,658 | -0.51(-2.79%) |
May 22, 2007 | 18.57 | 18.63 | 18.29 | 18.46 | 7,368 | -0.19(-1.03%) |
May 21, 2007 | 18.71 | 18.71 | 18.26 | 18.66 | 6,086 | +0.13(+0.70%) |
May 18, 2007 | 18.32 | 18.79 | 18.26 | 18.53 | 8,649 | +0.27(+1.49%) |
May 17, 2007 | 17.81 | 18.42 | 17.81 | 18.25 | 9,610 | +0.07(+0.39%) |
May 16, 2007 | 18.00 | 18.18 | 17.86 | 18.18 | 4,805 | +0.43(+2.43%) |
May 15, 2007 | 17.75 | 17.85 | 17.46 | 17.75 | 9,930 | +0.27(+1.55%) |
May 14, 2007 | 17.76 | 17.95 | 17.37 | 17.48 | 6,086 | -0.28(-1.56%) |
May 11, 2007 | 17.79 | 17.79 | 17.68 | 17.76 | 2,242 | +0.08(+0.46%) |
May 10, 2007 | 17.79 | 17.79 | 17.18 | 17.68 | 7,368 | -0.02(-0.11%) |
May 09, 2007 | 17.50 | 17.71 | 17.48 | 17.70 | 3,844 | -0.04(-0.21%) |
May 08, 2007 | 18.47 | 18.47 | 17.10 | 17.73 | 21,783 | -0.52(-2.82%) |
May 07, 2007 | 18.35 | 18.40 | 18.11 | 18.25 | 16,017 | -0.09(-0.49%) |
May 04, 2007 | 18.25 | 18.40 | 18.15 | 18.34 | 8,969 | -0.09(-0.51%) |
May 03, 2007 | 18.40 | 18.52 | 18.39 | 18.43 | 6,407 | +0.03(+0.19%) |
May 02, 2007 | 18.28 | 18.53 | 18.28 | 18.40 | 33,316 | -0.17(-0.91%) |
May 01, 2007 | 18.51 | 18.64 | 18.31 | 18.57 | 7,688 | -0.07(-0.35%) |
Apr 30, 2007 | 18.57 | 18.63 | 18.57 | 18.63 | 3,203 | +0.21(+1.15%) |
Apr 27, 2007 | 18.79 | 18.79 | 18.29 | 18.42 | 12,493 | -0.27(-1.45%) |
Apr 26, 2007 | 18.60 | 18.80 | 18.57 | 18.69 | 17,619 | +0.04(+0.20%) |
Apr 25, 2007 | 18.96 | 18.96 | 18.64 | 18.65 | 26,589 | -0.15(-0.80%) |
Apr 24, 2007 | 18.89 | 18.89 | 18.60 | 18.80 | 19,221 | +0.22(+1.21%) |
Apr 23, 2007 | 18.56 | 18.89 | 18.56 | 18.58 | 16,658 | +0.01(+0.05%) |
Apr 20, 2007 | 18.57 | 18.60 | 18.34 | 18.57 | 9,610 | +0.06(+0.32%) |
Apr 19, 2007 | 18.59 | 18.70 | 18.51 | 18.51 | 11,853 | -0.05(-0.25%) |
Apr 18, 2007 | 18.71 | 18.71 | 17.96 | 18.56 | 13,454 | -0.10(-0.52%) |
Apr 17, 2007 | 18.62 | 18.66 | 18.34 | 18.65 | 13,134 | +0.00(+0.02%) |
Apr 16, 2007 | 18.06 | 19.45 | 18.03 | 18.65 | 46,771 | +0.59(+3.25%) |
Apr 13, 2007 | 17.90 | 18.06 | 17.58 | 18.06 | 19,221 | +0.15(+0.85%) |
Apr 12, 2007 | 17.50 | 17.91 | 17.50 | 17.91 | 4,484 | +0.20(+1.15%) |
Apr 11, 2007 | 17.64 | 17.79 | 17.64 | 17.71 | 8,329 | +0.07(+0.37%) |
Apr 10, 2007 | 17.79 | 17.91 | 17.64 | 17.64 | 8,329 | -0.15(-0.84%) |
Apr 09, 2007 | 17.48 | 17.91 | 17.30 | 17.79 | 8,649 | +0.14(+0.77%) |
Apr 05, 2007 | 17.48 | 17.79 | 17.28 | 17.66 | 8,008 | +0.41(+2.38%) |
Apr 04, 2007 | 17.23 | 17.48 | 17.23 | 17.25 | 4,164 | -0.21(-1.18%) |
Apr 03, 2007 | 17.20 | 17.87 | 17.20 | 17.45 | 14,415 | -0.17(-0.96%) |