Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.29 | 17.37 | 17.26 | 17.31 | 874,663 | +0.03(+0.16%) |
Jun 28, 2007 | 17.18 | 17.32 | 17.09 | 17.28 | 395,620 | +0.14(+0.79%) |
Jun 27, 2007 | 17.04 | 17.15 | 16.92 | 17.14 | 960,484 | +0.03(+0.17%) |
Jun 26, 2007 | 17.06 | 17.21 | 17.02 | 17.12 | 895,664 | +0.09(+0.54%) |
Jun 25, 2007 | 17.10 | 17.19 | 16.94 | 17.02 | 914,652 | -0.04(-0.25%) |
Jun 22, 2007 | 17.05 | 17.09 | 16.94 | 17.07 | 1,137,332 | -0.06(-0.33%) |
Jun 21, 2007 | 17.14 | 17.23 | 17.03 | 17.12 | 426,818 | +0.00(+0.00%) |
Jun 20, 2007 | 17.35 | 17.37 | 17.12 | 17.12 | 428,822 | -0.21(-1.19%) |
Jun 19, 2007 | 17.34 | 17.36 | 17.24 | 17.33 | 350,446 | -0.02(-0.12%) |
Jun 18, 2007 | 17.33 | 17.40 | 17.29 | 17.35 | 667,744 | +0.00(+0.00%) |
Jun 15, 2007 | 17.36 | 17.36 | 17.27 | 17.35 | 601,728 | +0.06(+0.33%) |
Jun 14, 2007 | 17.18 | 17.30 | 17.15 | 17.29 | 421,940 | +0.10(+0.58%) |
Jun 13, 2007 | 17.09 | 17.25 | 17.02 | 17.19 | 765,784 | +0.11(+0.63%) |
Jun 12, 2007 | 17.24 | 17.29 | 17.06 | 17.09 | 602,290 | -0.25(-1.44%) |
Jun 11, 2007 | 17.21 | 17.36 | 17.16 | 17.34 | 577,210 | +0.09(+0.54%) |
Jun 08, 2007 | 17.14 | 17.28 | 17.07 | 17.24 | 733,842 | +0.05(+0.29%) |
Jun 07, 2007 | 17.45 | 17.51 | 17.19 | 17.19 | 1,032,145 | -0.34(-1.95%) |
Jun 06, 2007 | 17.70 | 17.74 | 17.51 | 17.54 | 693,290 | -0.27(-1.52%) |
Jun 05, 2007 | 17.99 | 18.01 | 17.76 | 17.81 | 591,681 | -0.27(-1.50%) |
Jun 04, 2007 | 17.97 | 18.08 | 17.91 | 18.08 | 268,516 | +0.06(+0.36%) |
Jun 01, 2007 | 17.87 | 18.01 | 17.87 | 18.01 | 359,868 | +0.16(+0.88%) |
May 31, 2007 | 17.98 | 17.98 | 17.80 | 17.86 | 689,543 | -0.11(-0.59%) |
May 30, 2007 | 17.73 | 17.96 | 17.69 | 17.96 | 746,690 | +0.16(+0.92%) |
May 29, 2007 | 17.73 | 17.84 | 17.72 | 17.80 | 403,323 | +0.08(+0.44%) |
May 25, 2007 | 17.60 | 17.73 | 17.52 | 17.72 | 326,027 | +0.15(+0.85%) |
May 24, 2007 | 17.74 | 17.81 | 17.54 | 17.57 | 416,545 | -0.19(-1.04%) |
May 23, 2007 | 17.81 | 17.90 | 17.75 | 17.76 | 339,816 | -0.07(-0.40%) |
May 22, 2007 | 17.59 | 17.88 | 17.47 | 17.83 | 745,725 | +0.19(+1.09%) |
May 21, 2007 | 17.53 | 17.65 | 17.41 | 17.64 | 538,983 | +0.04(+0.24%) |
May 18, 2007 | 17.54 | 17.62 | 17.50 | 17.59 | 337,766 | +0.14(+0.78%) |
May 17, 2007 | 17.29 | 17.54 | 17.29 | 17.46 | 400,986 | +0.10(+0.57%) |
May 16, 2007 | 17.28 | 17.41 | 17.23 | 17.36 | 301,020 | +0.11(+0.66%) |
May 15, 2007 | 17.24 | 17.45 | 17.23 | 17.24 | 260,338 | -0.04(-0.25%) |
May 14, 2007 | 17.56 | 17.56 | 17.28 | 17.29 | 311,465 | -0.26(-1.50%) |
May 11, 2007 | 17.32 | 17.55 | 17.24 | 17.55 | 220,452 | +0.20(+1.15%) |
May 10, 2007 | 17.65 | 17.65 | 17.29 | 17.35 | 509,141 | -0.25(-1.42%) |
May 09, 2007 | 17.49 | 17.63 | 17.44 | 17.60 | 471,277 | +0.01(+0.08%) |
May 08, 2007 | 17.26 | 17.59 | 17.26 | 17.59 | 603,910 | +0.21(+1.23%) |
May 07, 2007 | 17.41 | 17.44 | 17.33 | 17.37 | 323,839 | -0.06(-0.37%) |
May 04, 2007 | 17.15 | 17.45 | 17.15 | 17.44 | 547,161 | +0.22(+1.28%) |
May 03, 2007 | 17.21 | 17.28 | 17.09 | 17.21 | 386,804 | -0.01(-0.04%) |
May 02, 2007 | 17.09 | 17.28 | 17.04 | 17.22 | 385,427 | +0.14(+0.83%) |
May 01, 2007 | 16.92 | 17.09 | 16.82 | 17.08 | 490,432 | +0.20(+1.18%) |
Apr 30, 2007 | 17.01 | 17.01 | 16.83 | 16.88 | 729,266 | -0.09(-0.50%) |
Apr 27, 2007 | 16.91 | 17.01 | 16.80 | 16.97 | 679,230 | +0.04(+0.25%) |
Apr 26, 2007 | 16.88 | 16.97 | 16.76 | 16.92 | 745,359 | -0.01(-0.04%) |
Apr 25, 2007 | 16.87 | 16.98 | 16.82 | 16.93 | 535,241 | +0.11(+0.68%) |
Apr 24, 2007 | 16.77 | 16.91 | 16.65 | 16.82 | 903,790 | +0.10(+0.60%) |
Apr 23, 2007 | 16.82 | 16.88 | 16.72 | 16.72 | 637,084 | -0.18(-1.05%) |
Apr 20, 2007 | 16.97 | 16.99 | 16.82 | 16.89 | 345,521 | +0.07(+0.42%) |
Apr 19, 2007 | 16.87 | 16.87 | 16.59 | 16.82 | 354,220 | -0.05(-0.30%) |
Apr 18, 2007 | 16.75 | 16.93 | 16.39 | 16.87 | 722,503 | +0.21(+1.24%) |
Apr 17, 2007 | 16.73 | 16.79 | 16.42 | 16.67 | 653,130 | -0.12(-0.72%) |
Apr 16, 2007 | 16.47 | 16.82 | 16.46 | 16.79 | 414,838 | +0.42(+2.57%) |
Apr 13, 2007 | 16.33 | 16.40 | 16.07 | 16.37 | 315,275 | +0.12(+0.74%) |
Apr 12, 2007 | 16.08 | 16.27 | 16.07 | 16.25 | 399,674 | +0.09(+0.53%) |
Apr 11, 2007 | 16.42 | 16.42 | 16.13 | 16.16 | 563,299 | -0.21(-1.26%) |
Apr 10, 2007 | 16.42 | 16.58 | 16.35 | 16.37 | 370,340 | -0.11(-0.65%) |
Apr 09, 2007 | 16.61 | 16.61 | 16.42 | 16.47 | 213,075 | -0.04(-0.22%) |
Apr 05, 2007 | 16.49 | 16.64 | 16.44 | 16.51 | 220,320 | -0.02(-0.13%) |
Apr 04, 2007 | 16.56 | 16.65 | 16.49 | 16.53 | 220,606 | -0.07(-0.43%) |
Apr 03, 2007 | 16.60 | 16.64 | 16.52 | 16.60 | 405,226 | +0.01(+0.04%) |