Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.20 | 16.21 | 16.20 | 16.21 | 1,826 | -0.09(-0.54%) |
Jun 28, 2007 | 16.22 | 16.29 | 16.22 | 16.29 | 668 | +0.10(+0.62%) |
Jun 27, 2007 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 15.99 | 16.19 | 15.99 | 16.19 | 12,109 | +0.43(+2.74%) |
Jun 25, 2007 | 15.85 | 15.85 | 15.75 | 15.76 | 2,506 | -0.08(-0.53%) |
Jun 22, 2007 | 15.85 | 15.85 | 15.85 | 15.85 | 726 | -0.03(-0.21%) |
Jun 21, 2007 | 15.97 | 16.08 | 15.70 | 15.88 | 2,881 | -0.09(-0.57%) |
Jun 20, 2007 | 16.14 | 16.14 | 15.93 | 15.97 | 3,486 | -0.17(-1.03%) |
Jun 19, 2007 | 16.12 | 16.45 | 16.05 | 16.14 | 4,207 | -0.13(-0.82%) |
Jun 18, 2007 | 16.23 | 16.27 | 16.23 | 16.27 | 601 | +0.04(+0.26%) |
Jun 15, 2007 | 16.24 | 16.24 | 16.23 | 16.23 | 360 | -0.07(-0.46%) |
Jun 14, 2007 | 16.39 | 16.39 | 16.30 | 16.30 | 240 | -0.09(-0.56%) |
Jun 13, 2007 | 16.64 | 16.65 | 16.23 | 16.39 | 5,650 | -0.51(-3.00%) |
Jun 12, 2007 | 17.07 | 17.07 | 16.84 | 16.90 | 2,644 | -0.39(-2.26%) |
Jun 11, 2007 | 17.06 | 17.30 | 17.06 | 17.29 | 393 | +0.19(+1.08%) |
Jun 08, 2007 | 17.23 | 17.31 | 17.11 | 17.11 | 1,983 | -0.34(-1.92%) |
Jun 07, 2007 | 17.60 | 17.60 | 17.42 | 17.44 | 528 | +0.14(+0.82%) |
Jun 06, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 480 | +0.00(+0.00%) |
Jun 04, 2007 | 17.31 | 17.36 | 17.02 | 17.30 | 2,642 | -0.37(-2.12%) |
Jun 01, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 282 | +0.17(+0.95%) |
May 31, 2007 | 17.38 | 17.64 | 17.38 | 17.51 | 3,005 | +0.15(+0.87%) |
May 30, 2007 | 17.33 | 17.36 | 17.33 | 17.36 | 294 | -0.10(-0.58%) |
May 29, 2007 | 17.36 | 17.47 | 17.33 | 17.46 | 1,924 | -0.12(-0.71%) |
May 25, 2007 | 17.58 | 17.58 | 17.58 | 17.58 | 721 | +0.12(+0.67%) |
May 24, 2007 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
May 23, 2007 | 17.35 | 17.47 | 17.33 | 17.47 | 7,151 | +0.01(+0.05%) |
May 22, 2007 | 17.30 | 17.46 | 17.30 | 17.46 | 2,155 | +0.00(+0.00%) |
May 21, 2007 | 17.30 | 17.46 | 17.30 | 17.46 | 3,526 | +0.16(+0.91%) |
May 18, 2007 | 17.24 | 17.30 | 17.24 | 17.30 | 3,426 | +0.00(+0.00%) |
May 17, 2007 | 17.38 | 17.38 | 17.30 | 17.30 | 2,718 | -0.14(-0.81%) |
May 16, 2007 | 17.43 | 17.47 | 17.32 | 17.44 | 7,333 | +0.06(+0.34%) |
May 15, 2007 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
May 14, 2007 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
May 11, 2007 | 17.30 | 17.38 | 16.64 | 17.38 | 2,975 | +0.08(+0.48%) |
May 10, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 341 | +0.00(+0.00%) |
May 09, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 360 | +0.00(+0.00%) |
May 08, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 120 | +0.00(+0.00%) |
May 07, 2007 | 17.30 | 17.30 | 17.30 | 17.30 | 120 | -0.02(-0.14%) |
May 04, 2007 | 17.33 | 17.33 | 17.33 | 17.33 | 137 | +0.01(+0.05%) |
May 03, 2007 | 17.34 | 17.34 | 17.32 | 17.32 | 561 | -0.05(-0.29%) |
May 02, 2007 | 17.44 | 17.44 | 17.34 | 17.37 | 775 | -0.22(-1.28%) |
May 01, 2007 | 17.35 | 17.65 | 17.35 | 17.59 | 480 | +0.24(+1.39%) |
Apr 30, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 240 | -0.32(-1.83%) |
Apr 27, 2007 | 17.64 | 17.67 | 17.64 | 17.67 | 317 | +0.00(+0.00%) |
Apr 26, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 140 | +0.00(+0.00%) |
Apr 25, 2007 | 17.67 | 17.67 | 17.67 | 17.67 | 168 | +0.06(+0.33%) |
Apr 24, 2007 | 17.62 | 17.62 | 17.62 | 17.62 | 120 | -0.22(-1.26%) |
Apr 23, 2007 | 17.82 | 17.84 | 17.82 | 17.84 | 718 | +0.37(+2.14%) |
Apr 20, 2007 | 17.53 | 17.53 | 17.47 | 17.47 | 240 | -0.19(-1.08%) |
Apr 19, 2007 | 18.08 | 18.08 | 17.66 | 17.66 | 1,322 | -0.47(-2.57%) |
Apr 18, 2007 | 18.11 | 18.12 | 18.09 | 18.12 | 1,478 | -0.05(-0.27%) |
Apr 17, 2007 | 18.05 | 18.17 | 18.05 | 18.17 | 1,764 | +0.08(+0.46%) |
Apr 16, 2007 | 17.72 | 18.09 | 17.57 | 18.09 | 2,530 | +0.58(+3.33%) |
Apr 13, 2007 | 17.47 | 17.51 | 17.47 | 17.51 | 949 | +0.07(+0.41%) |
Apr 12, 2007 | 17.47 | 17.47 | 17.44 | 17.44 | 417 | -0.01(-0.08%) |
Apr 11, 2007 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 17.44 | 17.45 | 17.27 | 17.45 | 721 | +0.26(+1.50%) |
Apr 09, 2007 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 17.15 | 17.19 | 17.15 | 17.19 | 2,524 | -0.12(-0.72%) |
Apr 04, 2007 | 17.08 | 17.32 | 17.08 | 17.32 | 2,248 | +0.13(+0.77%) |
Apr 03, 2007 | 17.14 | 17.28 | 17.05 | 17.18 | 2,871 | -0.12(-0.67%) |