Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.16 | 17.39 | 17.02 | 17.14 | 694,014 | -0.02(-0.11%) |
Jun 28, 2007 | 16.86 | 17.50 | 16.86 | 17.16 | 661,838 | -0.11(-0.65%) |
Jun 27, 2007 | 16.95 | 17.31 | 16.66 | 17.27 | 1,335,397 | +0.32(+1.91%) |
Jun 26, 2007 | 17.23 | 17.34 | 16.83 | 16.95 | 1,517,797 | -0.28(-1.63%) |
Jun 25, 2007 | 17.33 | 17.61 | 17.04 | 17.23 | 694,440 | -0.17(-1.00%) |
Jun 22, 2007 | 17.81 | 17.81 | 17.18 | 17.41 | 1,000,003 | -0.41(-2.29%) |
Jun 21, 2007 | 17.53 | 17.85 | 17.02 | 17.81 | 1,004,904 | +0.28(+1.61%) |
Jun 20, 2007 | 17.97 | 18.04 | 17.49 | 17.53 | 715,962 | -0.35(-1.97%) |
Jun 19, 2007 | 17.70 | 17.93 | 17.66 | 17.89 | 623,057 | +0.07(+0.37%) |
Jun 18, 2007 | 18.01 | 18.11 | 17.79 | 17.82 | 564,672 | -0.12(-0.65%) |
Jun 15, 2007 | 18.13 | 18.38 | 17.80 | 17.94 | 1,217,774 | +0.10(+0.58%) |
Jun 14, 2007 | 17.72 | 17.86 | 17.67 | 17.83 | 839,337 | +0.16(+0.93%) |
Jun 13, 2007 | 17.73 | 17.83 | 17.46 | 17.67 | 998,511 | -0.06(-0.32%) |
Jun 12, 2007 | 17.85 | 18.03 | 17.63 | 17.73 | 1,344,772 | -0.13(-0.71%) |
Jun 11, 2007 | 17.61 | 18.04 | 17.46 | 17.85 | 413,169 | +0.16(+0.90%) |
Jun 08, 2007 | 17.42 | 17.79 | 17.41 | 17.69 | 580,227 | +0.27(+1.56%) |
Jun 07, 2007 | 17.92 | 17.96 | 17.37 | 17.42 | 947,371 | -0.50(-2.78%) |
Jun 06, 2007 | 18.05 | 18.14 | 17.80 | 17.92 | 670,649 | -0.36(-1.98%) |
Jun 05, 2007 | 18.38 | 18.44 | 18.21 | 18.28 | 670,575 | -0.12(-0.66%) |
Jun 04, 2007 | 18.50 | 18.54 | 18.24 | 18.40 | 483,700 | -0.10(-0.56%) |
Jun 01, 2007 | 18.65 | 18.71 | 18.40 | 18.50 | 624,336 | +0.13(+0.69%) |
May 31, 2007 | 18.44 | 18.65 | 18.26 | 18.38 | 616,878 | +0.05(+0.26%) |
May 30, 2007 | 18.02 | 18.33 | 17.81 | 18.33 | 763,906 | +0.31(+1.75%) |
May 29, 2007 | 17.80 | 18.27 | 17.27 | 18.02 | 878,332 | -0.20(-1.08%) |
May 25, 2007 | 18.48 | 18.60 | 18.16 | 18.21 | 716,388 | +0.02(+0.13%) |
May 24, 2007 | 18.07 | 18.78 | 17.99 | 18.19 | 1,281,060 | +0.07(+0.39%) |
May 23, 2007 | 18.08 | 18.41 | 18.06 | 18.12 | 1,523,550 | +0.08(+0.42%) |
May 22, 2007 | 18.04 | 18.16 | 17.91 | 18.04 | 939,913 | +0.09(+0.50%) |
May 21, 2007 | 17.87 | 18.11 | 17.85 | 17.96 | 729,812 | +0.03(+0.18%) |
May 18, 2007 | 18.26 | 18.26 | 17.83 | 17.92 | 809,506 | -0.28(-1.55%) |
May 17, 2007 | 17.83 | 18.30 | 17.80 | 18.20 | 1,104,627 | +0.37(+2.05%) |
May 16, 2007 | 17.95 | 18.03 | 17.61 | 17.84 | 735,565 | +0.15(+0.85%) |
May 15, 2007 | 17.94 | 18.09 | 17.65 | 17.69 | 1,015,345 | -0.15(-0.87%) |
May 14, 2007 | 17.77 | 17.99 | 17.72 | 17.84 | 1,311,318 | +0.10(+0.56%) |
May 11, 2007 | 17.81 | 17.81 | 17.58 | 17.74 | 1,428,728 | +0.24(+1.37%) |
May 10, 2007 | 17.79 | 17.83 | 17.45 | 17.50 | 739,827 | -0.45(-2.51%) |
May 09, 2007 | 17.85 | 18.11 | 17.81 | 17.96 | 798,425 | +0.03(+0.16%) |
May 08, 2007 | 17.74 | 17.99 | 17.58 | 17.93 | 901,558 | -0.01(-0.05%) |
May 07, 2007 | 18.04 | 18.07 | 17.84 | 17.94 | 408,055 | -0.10(-0.57%) |
May 04, 2007 | 18.02 | 18.06 | 17.85 | 18.04 | 548,051 | +0.09(+0.50%) |
May 03, 2007 | 18.15 | 18.42 | 17.94 | 17.95 | 1,390,799 | -0.03(-0.18%) |
May 02, 2007 | 17.43 | 18.07 | 17.43 | 17.98 | 1,274,668 | +0.55(+3.15%) |
May 01, 2007 | 17.53 | 17.60 | 17.17 | 17.43 | 977,629 | +0.00(+0.00%) |
Apr 30, 2007 | 17.95 | 18.07 | 17.37 | 17.43 | 1,235,887 | -0.45(-2.49%) |
Apr 27, 2007 | 18.20 | 18.20 | 17.79 | 17.88 | 1,291,501 | -0.32(-1.78%) |
Apr 26, 2007 | 17.39 | 18.48 | 17.39 | 18.20 | 2,669,771 | +1.21(+7.13%) |
Apr 25, 2007 | 17.30 | 17.34 | 16.71 | 16.99 | 1,195,827 | -0.16(-0.93%) |
Apr 24, 2007 | 17.25 | 17.33 | 17.09 | 17.15 | 1,015,558 | -0.10(-0.57%) |
Apr 23, 2007 | 17.02 | 17.39 | 16.95 | 17.25 | 512,040 | +0.17(+0.99%) |
Apr 20, 2007 | 17.12 | 17.24 | 17.01 | 17.08 | 621,139 | +0.29(+1.73%) |
Apr 19, 2007 | 16.65 | 16.93 | 16.65 | 16.79 | 708,291 | -0.06(-0.33%) |
Apr 18, 2007 | 16.82 | 17.12 | 16.63 | 16.85 | 848,713 | +0.02(+0.14%) |
Apr 17, 2007 | 16.90 | 16.96 | 16.71 | 16.82 | 842,320 | -0.07(-0.39%) |
Apr 16, 2007 | 16.45 | 16.91 | 16.45 | 16.89 | 693,801 | +0.44(+2.68%) |
Apr 13, 2007 | 16.37 | 16.47 | 16.14 | 16.45 | 1,241,001 | +0.06(+0.34%) |
Apr 12, 2007 | 15.91 | 16.42 | 15.78 | 16.39 | 862,350 | +0.47(+2.98%) |
Apr 11, 2007 | 16.14 | 16.16 | 15.84 | 15.92 | 983,808 | -0.24(-1.51%) |
Apr 10, 2007 | 16.16 | 16.28 | 16.02 | 16.16 | 502,665 | +0.05(+0.32%) |
Apr 09, 2007 | 16.00 | 16.22 | 15.97 | 16.11 | 894,739 | +0.22(+1.36%) |
Apr 05, 2007 | 15.73 | 15.96 | 15.70 | 15.90 | 755,595 | +0.05(+0.30%) |
Apr 04, 2007 | 16.28 | 16.36 | 15.81 | 15.85 | 1,107,397 | -0.57(-3.49%) |
Apr 03, 2007 | 16.43 | 16.56 | 16.36 | 16.42 | 577,883 | +0.10(+0.60%) |