Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.06 | 17.06 | 16.19 | 16.39 | 1,049,648 | -0.76(-4.44%) |
Jun 28, 2007 | 17.03 | 17.24 | 16.85 | 17.15 | 232,101 | +0.09(+0.53%) |
Jun 27, 2007 | 17.02 | 17.12 | 16.88 | 17.06 | 250,410 | -0.06(-0.37%) |
Jun 26, 2007 | 17.16 | 17.28 | 17.00 | 17.13 | 707,356 | -0.03(-0.16%) |
Jun 25, 2007 | 17.14 | 17.24 | 17.07 | 17.15 | 536,881 | +0.09(+0.53%) |
Jun 22, 2007 | 16.97 | 17.06 | 16.63 | 17.06 | 1,500,900 | +0.02(+0.11%) |
Jun 21, 2007 | 16.53 | 17.09 | 16.33 | 17.05 | 243,265 | +0.40(+2.42%) |
Jun 20, 2007 | 17.06 | 17.23 | 16.59 | 16.64 | 169,694 | -0.41(-2.42%) |
Jun 19, 2007 | 16.85 | 17.25 | 16.75 | 17.05 | 437,297 | +0.20(+1.17%) |
Jun 18, 2007 | 17.05 | 17.16 | 16.79 | 16.86 | 196,488 | -0.19(-1.10%) |
Jun 15, 2007 | 17.57 | 17.65 | 17.00 | 17.05 | 549,831 | +0.13(+0.74%) |
Jun 14, 2007 | 16.39 | 17.23 | 16.22 | 16.92 | 948,724 | +0.95(+5.95%) |
Jun 13, 2007 | 15.85 | 16.11 | 15.79 | 15.97 | 168,577 | +0.15(+0.96%) |
Jun 12, 2007 | 16.03 | 16.30 | 15.54 | 15.82 | 265,035 | -0.30(-1.89%) |
Jun 11, 2007 | 15.96 | 16.43 | 15.89 | 16.12 | 121,130 | +0.16(+1.01%) |
Jun 08, 2007 | 16.21 | 16.21 | 15.87 | 15.96 | 234,111 | -0.30(-1.87%) |
Jun 07, 2007 | 16.26 | 16.55 | 16.11 | 16.27 | 204,191 | -0.09(-0.55%) |
Jun 06, 2007 | 15.96 | 16.46 | 15.80 | 16.36 | 146,807 | +0.27(+1.67%) |
Jun 05, 2007 | 16.12 | 16.20 | 16.02 | 16.09 | 230,650 | -0.26(-1.59%) |
Jun 04, 2007 | 16.30 | 16.35 | 16.02 | 16.35 | 261,463 | +0.00(+0.00%) |
Jun 01, 2007 | 16.34 | 16.64 | 16.30 | 16.35 | 394,762 | +0.12(+0.72%) |
May 31, 2007 | 16.48 | 16.59 | 16.13 | 16.23 | 149,487 | -0.21(-1.25%) |
May 30, 2007 | 16.12 | 16.48 | 15.81 | 16.44 | 165,563 | +0.09(+0.55%) |
May 29, 2007 | 16.46 | 16.59 | 16.20 | 16.35 | 154,399 | -0.21(-1.24%) |
May 25, 2007 | 16.29 | 16.61 | 16.29 | 16.55 | 122,693 | +0.36(+2.21%) |
May 24, 2007 | 16.38 | 16.68 | 16.03 | 16.19 | 264,700 | -0.23(-1.42%) |
May 23, 2007 | 16.57 | 16.70 | 16.36 | 16.43 | 188,003 | -0.08(-0.49%) |
May 22, 2007 | 16.51 | 16.57 | 16.34 | 16.51 | 139,216 | +0.00(+0.00%) |
May 21, 2007 | 16.31 | 16.71 | 16.27 | 16.51 | 475,590 | +0.35(+2.16%) |
May 18, 2007 | 16.14 | 16.29 | 15.88 | 16.16 | 422,337 | +0.03(+0.17%) |
May 17, 2007 | 16.12 | 16.69 | 16.06 | 16.13 | 989,026 | +0.97(+6.38%) |
May 16, 2007 | 14.66 | 15.16 | 14.60 | 15.16 | 153,952 | +0.52(+3.55%) |
May 15, 2007 | 14.87 | 15.15 | 14.63 | 14.65 | 150,715 | -0.25(-1.68%) |
May 14, 2007 | 15.05 | 15.07 | 14.65 | 14.90 | 148,817 | -0.20(-1.31%) |
May 11, 2007 | 15.11 | 15.17 | 14.95 | 15.09 | 68,994 | +0.09(+0.60%) |
May 10, 2007 | 14.92 | 15.31 | 14.85 | 15.00 | 379,467 | +0.00(+0.00%) |
May 09, 2007 | 14.90 | 15.09 | 14.85 | 15.00 | 148,259 | +0.04(+0.30%) |
May 08, 2007 | 14.99 | 14.99 | 14.47 | 14.96 | 132,741 | -0.13(-0.89%) |
May 07, 2007 | 15.41 | 15.41 | 15.03 | 15.09 | 54,704 | -0.33(-2.15%) |
May 04, 2007 | 15.20 | 15.42 | 15.13 | 15.42 | 105,054 | +0.29(+1.89%) |
May 03, 2007 | 15.08 | 15.38 | 14.99 | 15.14 | 141,895 | +0.02(+0.12%) |
May 02, 2007 | 14.91 | 15.23 | 14.85 | 15.12 | 320,186 | +0.21(+1.38%) |
May 01, 2007 | 14.57 | 15.05 | 14.36 | 14.91 | 160,316 | +0.32(+2.21%) |
Apr 30, 2007 | 15.20 | 15.27 | 14.55 | 14.59 | 170,762 | -0.53(-3.50%) |
Apr 27, 2007 | 15.37 | 15.42 | 15.05 | 15.12 | 99,360 | -0.32(-2.09%) |
Apr 26, 2007 | 15.57 | 15.59 | 15.26 | 15.44 | 91,322 | -0.18(-1.15%) |
Apr 25, 2007 | 15.67 | 15.75 | 15.49 | 15.62 | 207,428 | +0.10(+0.63%) |
Apr 24, 2007 | 15.68 | 15.70 | 15.28 | 15.52 | 111,864 | -0.09(-0.57%) |
Apr 23, 2007 | 15.46 | 15.89 | 15.40 | 15.61 | 220,044 | +0.11(+0.69%) |
Apr 20, 2007 | 14.94 | 15.61 | 14.94 | 15.51 | 366,070 | +0.59(+3.96%) |
Apr 19, 2007 | 15.08 | 15.08 | 14.82 | 14.91 | 154,176 | -0.32(-2.12%) |
Apr 18, 2007 | 15.10 | 15.44 | 15.03 | 15.24 | 92,773 | +0.04(+0.29%) |
Apr 17, 2007 | 15.55 | 15.56 | 14.98 | 15.19 | 144,686 | -0.37(-2.36%) |
Apr 16, 2007 | 15.32 | 15.63 | 15.25 | 15.56 | 163,665 | +0.35(+2.30%) |
Apr 13, 2007 | 14.99 | 15.21 | 14.82 | 15.21 | 377,904 | +0.17(+1.13%) |
Apr 12, 2007 | 15.03 | 15.07 | 14.82 | 15.04 | 67,207 | -0.05(-0.36%) |
Apr 11, 2007 | 15.31 | 15.31 | 14.76 | 15.09 | 128,498 | -0.18(-1.17%) |
Apr 10, 2007 | 15.50 | 15.72 | 15.12 | 15.27 | 91,210 | -0.24(-1.56%) |
Apr 09, 2007 | 15.48 | 15.67 | 15.42 | 15.51 | 109,296 | +0.03(+0.17%) |
Apr 05, 2007 | 15.39 | 15.51 | 15.38 | 15.49 | 139,774 | +0.10(+0.64%) |
Apr 04, 2007 | 15.53 | 15.67 | 15.38 | 15.39 | 79,711 | -0.14(-0.92%) |
Apr 03, 2007 | 15.33 | 15.68 | 15.32 | 15.53 | 269,836 | +0.27(+1.76%) |