Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.71 | 18.71 | 18.47 | 18.62 | 401,956 | -0.27(-1.45%) |
Jun 28, 2007 | 18.94 | 19.09 | 18.80 | 18.90 | 1,451,289 | +0.08(+0.40%) |
Jun 27, 2007 | 18.65 | 18.86 | 18.57 | 18.82 | 289,733 | +0.08(+0.41%) |
Jun 26, 2007 | 18.73 | 18.83 | 18.68 | 18.75 | 354,759 | +0.14(+0.76%) |
Jun 25, 2007 | 18.62 | 18.76 | 18.57 | 18.60 | 220,249 | +0.03(+0.16%) |
Jun 22, 2007 | 18.65 | 18.68 | 18.46 | 18.57 | 407,462 | -0.06(-0.33%) |
Jun 21, 2007 | 18.82 | 18.72 | 18.41 | 18.63 | 511,294 | -0.12(-0.63%) |
Jun 20, 2007 | 18.76 | 18.85 | 18.68 | 18.75 | 382,028 | -0.08(-0.45%) |
Jun 19, 2007 | 18.82 | 18.85 | 18.68 | 18.84 | 152,339 | -0.01(-0.04%) |
Jun 18, 2007 | 18.94 | 19.00 | 18.81 | 18.84 | 251,714 | -0.13(-0.66%) |
Jun 15, 2007 | 18.99 | 19.02 | 18.87 | 18.97 | 420,310 | +0.08(+0.40%) |
Jun 14, 2007 | 18.93 | 18.95 | 18.73 | 18.89 | 268,495 | -0.06(-0.30%) |
Jun 13, 2007 | 18.64 | 18.95 | 18.61 | 18.95 | 222,085 | +0.37(+2.01%) |
Jun 12, 2007 | 18.50 | 18.79 | 18.49 | 18.58 | 494,251 | -0.00(-0.02%) |
Jun 11, 2007 | 18.65 | 18.68 | 18.58 | 18.58 | 262,988 | -0.09(-0.47%) |
Jun 08, 2007 | 18.29 | 18.69 | 18.28 | 18.67 | 387,010 | +0.29(+1.56%) |
Jun 07, 2007 | 18.75 | 18.78 | 18.29 | 18.38 | 657,078 | -0.34(-1.79%) |
Jun 06, 2007 | 18.95 | 18.99 | 18.71 | 18.72 | 219,201 | -0.24(-1.25%) |
Jun 05, 2007 | 19.11 | 19.18 | 18.95 | 18.95 | 367,607 | -0.16(-0.82%) |
Jun 04, 2007 | 19.20 | 19.22 | 19.04 | 19.11 | 400,120 | -0.26(-1.32%) |
Jun 01, 2007 | 19.20 | 19.39 | 19.08 | 19.37 | 267,970 | +0.15(+0.77%) |
May 31, 2007 | 19.33 | 19.40 | 19.15 | 19.22 | 329,326 | -0.08(-0.43%) |
May 30, 2007 | 19.21 | 19.31 | 19.04 | 19.30 | 326,441 | +0.00(+0.00%) |
May 29, 2007 | 19.13 | 19.45 | 19.11 | 19.30 | 390,288 | +0.35(+1.83%) |
May 25, 2007 | 18.90 | 19.04 | 18.88 | 18.95 | 244,110 | +0.15(+0.79%) |
May 24, 2007 | 19.08 | 19.12 | 18.80 | 18.81 | 253,549 | -0.20(-1.04%) |
May 23, 2007 | 18.95 | 19.03 | 18.89 | 19.00 | 146,308 | +0.10(+0.52%) |
May 22, 2007 | 18.99 | 19.01 | 18.88 | 18.91 | 149,193 | -0.05(-0.28%) |
May 21, 2007 | 18.98 | 19.00 | 18.89 | 18.96 | 92,557 | +0.10(+0.51%) |
May 18, 2007 | 18.93 | 19.02 | 18.86 | 18.86 | 184,852 | -0.03(-0.18%) |
May 17, 2007 | 18.78 | 18.90 | 18.67 | 18.90 | 230,737 | +0.18(+0.94%) |
May 16, 2007 | 18.62 | 18.76 | 18.59 | 18.72 | 199,273 | +0.05(+0.29%) |
May 15, 2007 | 18.50 | 18.67 | 18.47 | 18.67 | 203,206 | +0.28(+1.51%) |
May 14, 2007 | 18.26 | 18.44 | 18.19 | 18.39 | 270,330 | +0.23(+1.26%) |
May 11, 2007 | 18.04 | 18.20 | 17.96 | 18.16 | 183,803 | +0.03(+0.15%) |
May 10, 2007 | 18.25 | 18.28 | 18.10 | 18.13 | 224,182 | -0.21(-1.16%) |
May 09, 2007 | 18.42 | 18.42 | 18.22 | 18.35 | 239,128 | -0.12(-0.64%) |
May 08, 2007 | 18.46 | 18.48 | 18.37 | 18.47 | 151,028 | -0.07(-0.37%) |
May 07, 2007 | 18.61 | 18.66 | 18.42 | 18.54 | 206,090 | +0.08(+0.43%) |
May 04, 2007 | 18.37 | 18.61 | 18.37 | 18.46 | 274,525 | +0.20(+1.11%) |
May 03, 2007 | 18.30 | 18.39 | 18.18 | 18.25 | 443,908 | +0.12(+0.65%) |
May 02, 2007 | 18.09 | 18.15 | 17.98 | 18.13 | 263,513 | -0.01(-0.06%) |
May 01, 2007 | 18.46 | 18.49 | 18.13 | 18.15 | 293,404 | -0.23(-1.25%) |
Apr 30, 2007 | 18.58 | 18.61 | 18.30 | 18.38 | 392,254 | -0.14(-0.76%) |
Apr 27, 2007 | 18.42 | 18.53 | 18.36 | 18.52 | 236,768 | +0.13(+0.73%) |
Apr 26, 2007 | 18.43 | 18.57 | 18.38 | 18.38 | 170,955 | -0.11(-0.62%) |
Apr 25, 2007 | 18.43 | 18.52 | 18.42 | 18.50 | 149,455 | +0.12(+0.64%) |
Apr 24, 2007 | 18.35 | 18.60 | 18.30 | 18.38 | 347,680 | +0.06(+0.35%) |
Apr 23, 2007 | 18.33 | 18.37 | 18.28 | 18.31 | 242,537 | +0.04(+0.21%) |
Apr 20, 2007 | 18.31 | 18.37 | 18.22 | 18.28 | 137,131 | +0.13(+0.71%) |
Apr 19, 2007 | 18.21 | 18.26 | 18.12 | 18.15 | 250,403 | -0.15(-0.83%) |
Apr 18, 2007 | 18.07 | 18.30 | 18.04 | 18.30 | 208,975 | +0.23(+1.25%) |
Apr 17, 2007 | 18.02 | 18.12 | 17.98 | 18.07 | 229,426 | +0.05(+0.25%) |
Apr 16, 2007 | 17.86 | 18.08 | 17.85 | 18.03 | 186,950 | +0.26(+1.44%) |
Apr 13, 2007 | 17.90 | 17.91 | 17.72 | 17.77 | 243,848 | -0.07(-0.41%) |
Apr 12, 2007 | 17.84 | 17.94 | 17.78 | 17.84 | 134,771 | +0.03(+0.19%) |
Apr 11, 2007 | 17.75 | 17.83 | 17.73 | 17.81 | 132,412 | +0.10(+0.54%) |
Apr 10, 2007 | 17.88 | 17.88 | 17.68 | 17.72 | 238,341 | -0.05(-0.26%) |
Apr 09, 2007 | 17.79 | 17.86 | 17.76 | 17.76 | 116,679 | +0.01(+0.04%) |
Apr 05, 2007 | 17.81 | 17.84 | 17.75 | 17.75 | 140,015 | +0.08(+0.43%) |
Apr 04, 2007 | 17.68 | 17.73 | 17.62 | 17.68 | 162,040 | +0.05(+0.26%) |
Apr 03, 2007 | 17.66 | 17.76 | 17.60 | 17.63 | 156,272 | +0.02(+0.09%) |