Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.44 | 18.69 | 18.33 | 18.61 | 254,291 | +0.27(+1.49%) |
Jun 28, 2007 | 18.13 | 18.50 | 18.13 | 18.33 | 120,197 | +0.26(+1.41%) |
Jun 27, 2007 | 17.71 | 18.13 | 17.53 | 18.08 | 108,034 | +0.26(+1.47%) |
Jun 26, 2007 | 18.01 | 18.18 | 17.73 | 17.82 | 127,456 | -0.09(-0.52%) |
Jun 25, 2007 | 17.85 | 18.07 | 17.71 | 17.91 | 150,422 | +0.01(+0.03%) |
Jun 22, 2007 | 18.14 | 18.25 | 17.84 | 17.91 | 553,576 | -0.31(-1.69%) |
Jun 21, 2007 | 18.29 | 18.32 | 18.02 | 18.21 | 134,500 | -0.20(-1.07%) |
Jun 20, 2007 | 18.71 | 18.71 | 18.39 | 18.41 | 161,667 | -0.29(-1.55%) |
Jun 19, 2007 | 18.60 | 18.73 | 18.53 | 18.70 | 72,560 | -0.02(-0.09%) |
Jun 18, 2007 | 18.89 | 19.07 | 18.68 | 18.72 | 112,029 | -0.16(-0.86%) |
Jun 15, 2007 | 18.70 | 19.07 | 18.63 | 18.88 | 355,564 | +0.49(+2.65%) |
Jun 14, 2007 | 18.44 | 18.60 | 18.36 | 18.39 | 71,354 | -0.01(-0.03%) |
Jun 13, 2007 | 18.14 | 18.46 | 18.09 | 18.40 | 103,584 | +0.26(+1.44%) |
Jun 12, 2007 | 18.33 | 18.35 | 18.06 | 18.14 | 191,311 | -0.26(-1.42%) |
Jun 11, 2007 | 18.42 | 18.49 | 18.30 | 18.40 | 142,484 | -0.09(-0.47%) |
Jun 08, 2007 | 18.26 | 18.59 | 18.24 | 18.49 | 169,800 | +0.14(+0.79%) |
Jun 07, 2007 | 18.69 | 18.73 | 18.33 | 18.34 | 312,289 | -0.48(-2.56%) |
Jun 06, 2007 | 18.93 | 18.96 | 18.60 | 18.82 | 445,630 | -0.17(-0.89%) |
Jun 05, 2007 | 18.94 | 19.08 | 18.86 | 18.99 | 209,526 | -0.08(-0.40%) |
Jun 04, 2007 | 18.93 | 19.17 | 18.93 | 19.07 | 157,403 | +0.02(+0.12%) |
Jun 01, 2007 | 19.12 | 19.19 | 18.90 | 19.04 | 500,080 | +0.07(+0.37%) |
May 31, 2007 | 18.82 | 19.04 | 18.82 | 18.97 | 309,128 | +0.23(+1.24%) |
May 30, 2007 | 18.49 | 18.78 | 18.41 | 18.74 | 297,498 | +0.12(+0.62%) |
May 29, 2007 | 18.31 | 18.62 | 18.20 | 18.62 | 296,584 | +0.26(+1.39%) |
May 25, 2007 | 18.54 | 18.86 | 18.27 | 18.37 | 130,924 | -0.06(-0.31%) |
May 24, 2007 | 18.94 | 18.98 | 18.39 | 18.43 | 335,598 | -0.57(-2.99%) |
May 23, 2007 | 19.15 | 19.20 | 18.80 | 19.00 | 231,287 | -0.08(-0.43%) |
May 22, 2007 | 19.05 | 19.17 | 18.86 | 19.08 | 185,348 | -0.03(-0.15%) |
May 21, 2007 | 19.01 | 19.24 | 18.97 | 19.11 | 214,586 | +0.03(+0.18%) |
May 18, 2007 | 19.23 | 19.25 | 18.83 | 19.07 | 152,449 | -0.08(-0.39%) |
May 17, 2007 | 19.58 | 19.63 | 19.04 | 19.15 | 254,999 | -0.54(-2.74%) |
May 16, 2007 | 19.34 | 19.70 | 19.29 | 19.69 | 193,609 | +0.37(+1.89%) |
May 15, 2007 | 19.55 | 19.63 | 19.29 | 19.32 | 241,166 | -0.17(-0.89%) |
May 14, 2007 | 19.76 | 19.79 | 19.47 | 19.49 | 217,562 | -0.25(-1.26%) |
May 11, 2007 | 19.26 | 19.87 | 19.43 | 19.74 | 174,238 | +0.10(+0.53%) |
May 10, 2007 | 19.98 | 19.98 | 19.60 | 19.64 | 266,392 | -0.32(-1.63%) |
May 09, 2007 | 19.96 | 20.12 | 19.56 | 19.96 | 142,780 | -0.05(-0.26%) |
May 08, 2007 | 20.20 | 20.23 | 19.65 | 20.02 | 325,952 | -0.39(-1.93%) |
May 07, 2007 | 20.23 | 20.77 | 20.23 | 20.41 | 94,670 | -0.19(-0.93%) |
May 04, 2007 | 20.48 | 20.61 | 20.41 | 20.60 | 96,019 | +0.09(+0.45%) |
May 03, 2007 | 20.71 | 20.71 | 20.51 | 20.51 | 91,491 | -0.17(-0.84%) |
May 02, 2007 | 20.37 | 20.79 | 20.31 | 20.68 | 139,269 | +0.38(+1.86%) |
May 01, 2007 | 20.01 | 20.31 | 19.90 | 20.31 | 167,821 | +0.46(+2.34%) |
Apr 30, 2007 | 20.89 | 20.97 | 19.81 | 19.84 | 292,291 | -1.06(-5.08%) |
Apr 27, 2007 | 21.17 | 21.19 | 20.90 | 20.90 | 142,394 | -0.34(-1.58%) |
Apr 26, 2007 | 21.39 | 21.46 | 21.09 | 21.24 | 164,417 | -0.21(-0.97%) |
Apr 25, 2007 | 20.88 | 21.50 | 20.79 | 21.45 | 304,785 | +0.59(+2.84%) |
Apr 24, 2007 | 20.80 | 21.00 | 20.45 | 20.86 | 159,900 | +0.09(+0.42%) |
Apr 23, 2007 | 20.51 | 20.77 | 20.50 | 20.77 | 87,048 | +0.15(+0.73%) |
Apr 20, 2007 | 20.55 | 20.66 | 20.30 | 20.62 | 164,271 | +0.35(+1.72%) |
Apr 19, 2007 | 20.38 | 20.49 | 20.22 | 20.27 | 118,353 | -0.32(-1.55%) |
Apr 18, 2007 | 20.96 | 20.96 | 20.57 | 20.59 | 96,317 | -0.35(-1.69%) |
Apr 17, 2007 | 20.83 | 21.06 | 20.66 | 20.95 | 141,532 | +0.06(+0.28%) |
Apr 16, 2007 | 20.71 | 20.92 | 20.63 | 20.89 | 104,697 | +0.23(+1.12%) |
Apr 13, 2007 | 20.59 | 20.66 | 20.24 | 20.66 | 413,386 | +0.06(+0.28%) |
Apr 12, 2007 | 20.31 | 20.61 | 20.31 | 20.60 | 107,260 | +0.23(+1.14%) |
Apr 11, 2007 | 20.54 | 20.55 | 20.19 | 20.37 | 109,152 | -0.13(-0.65%) |
Apr 10, 2007 | 20.31 | 20.54 | 20.17 | 20.50 | 82,233 | +0.19(+0.94%) |
Apr 09, 2007 | 20.40 | 20.42 | 20.24 | 20.31 | 147,654 | -0.01(-0.06%) |
Apr 05, 2007 | 20.27 | 20.57 | 20.14 | 20.32 | 211,876 | +0.13(+0.63%) |
Apr 04, 2007 | 20.49 | 20.71 | 20.16 | 20.19 | 114,449 | -0.46(-2.25%) |
Apr 03, 2007 | 20.36 | 20.68 | 20.25 | 20.66 | 192,628 | +0.31(+1.51%) |