Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.61 | 16.65 | 16.36 | 16.42 | 241,962 | -0.20(-1.18%) |
Jun 28, 2007 | 16.60 | 16.67 | 16.58 | 16.62 | 698,933 | +0.06(+0.35%) |
Jun 27, 2007 | 16.06 | 16.56 | 16.05 | 16.56 | 236,695 | +0.48(+2.99%) |
Jun 26, 2007 | 16.25 | 16.25 | 16.05 | 16.08 | 345,749 | -0.07(-0.42%) |
Jun 25, 2007 | 16.33 | 16.41 | 16.09 | 16.15 | 501,584 | -0.19(-1.15%) |
Jun 22, 2007 | 16.53 | 16.54 | 16.29 | 16.33 | 525,749 | -0.26(-1.56%) |
Jun 21, 2007 | 16.62 | 16.63 | 16.50 | 16.59 | 303,614 | -0.00(-0.02%) |
Jun 20, 2007 | 16.98 | 16.98 | 16.59 | 16.59 | 257,762 | -0.30(-1.80%) |
Jun 19, 2007 | 16.95 | 16.96 | 16.87 | 16.90 | 75,903 | -0.06(-0.34%) |
Jun 18, 2007 | 17.17 | 17.17 | 16.92 | 16.96 | 174,733 | -0.28(-1.63%) |
Jun 15, 2007 | 16.98 | 17.24 | 16.98 | 17.24 | 188,365 | +0.24(+1.42%) |
Jun 14, 2007 | 16.97 | 17.06 | 16.93 | 16.99 | 116,488 | +0.13(+0.77%) |
Jun 13, 2007 | 16.73 | 16.89 | 16.66 | 16.87 | 237,934 | +0.24(+1.46%) |
Jun 12, 2007 | 16.85 | 16.85 | 16.62 | 16.62 | 413,907 | -0.30(-1.77%) |
Jun 11, 2007 | 16.84 | 17.01 | 16.84 | 16.92 | 40,895 | +0.07(+0.44%) |
Jun 08, 2007 | 16.70 | 16.89 | 16.68 | 16.85 | 92,633 | +0.13(+0.77%) |
Jun 07, 2007 | 17.22 | 17.22 | 16.72 | 16.72 | 509,949 | -0.48(-2.78%) |
Jun 06, 2007 | 17.36 | 17.36 | 17.20 | 17.20 | 79,931 | -0.24(-1.35%) |
Jun 05, 2007 | 17.48 | 17.50 | 17.38 | 17.43 | 338,313 | -0.06(-0.33%) |
Jun 04, 2007 | 17.56 | 17.57 | 17.37 | 17.49 | 142,822 | +0.01(+0.07%) |
Jun 01, 2007 | 17.37 | 17.50 | 17.37 | 17.48 | 4,144,653 | +0.13(+0.74%) |
May 31, 2007 | 17.43 | 17.43 | 17.32 | 17.35 | 431,566 | -0.06(-0.33%) |
May 30, 2007 | 17.36 | 17.41 | 17.28 | 17.41 | 340,482 | -0.01(-0.04%) |
May 29, 2007 | 17.29 | 17.44 | 17.29 | 17.41 | 28,502 | +0.12(+0.71%) |
May 25, 2007 | 17.23 | 17.30 | 17.19 | 17.29 | 17,969 | +0.06(+0.38%) |
May 24, 2007 | 17.52 | 17.54 | 17.18 | 17.23 | 42,753 | -0.24(-1.35%) |
May 23, 2007 | 17.57 | 17.68 | 17.46 | 17.46 | 39,346 | -0.06(-0.33%) |
May 22, 2007 | 17.35 | 17.61 | 17.35 | 17.52 | 182,478 | +0.18(+1.04%) |
May 21, 2007 | 17.21 | 17.45 | 17.21 | 17.34 | 173,804 | +0.11(+0.64%) |
May 18, 2007 | 17.09 | 17.26 | 17.05 | 17.23 | 155,215 | +0.13(+0.74%) |
May 17, 2007 | 17.23 | 17.23 | 17.05 | 17.10 | 63,201 | -0.10(-0.60%) |
May 16, 2007 | 17.11 | 17.23 | 17.05 | 17.21 | 102,237 | +0.10(+0.60%) |
May 15, 2007 | 17.16 | 17.35 | 17.08 | 17.10 | 157,693 | -0.07(-0.41%) |
May 14, 2007 | 17.31 | 17.32 | 17.16 | 17.18 | 144,681 | -0.09(-0.52%) |
May 11, 2007 | 16.95 | 17.27 | 16.95 | 17.27 | 469,363 | +0.31(+1.85%) |
May 10, 2007 | 17.24 | 17.24 | 16.94 | 16.95 | 324,372 | -0.38(-2.17%) |
May 09, 2007 | 17.24 | 17.33 | 17.20 | 17.33 | 45,852 | +0.01(+0.05%) |
May 08, 2007 | 17.27 | 17.33 | 17.18 | 17.32 | 350,706 | -0.03(-0.17%) |
May 07, 2007 | 17.41 | 17.42 | 17.35 | 17.35 | 39,346 | -0.02(-0.11%) |
May 04, 2007 | 17.39 | 17.42 | 17.30 | 17.37 | 46,161 | +0.00(+0.02%) |
May 03, 2007 | 17.45 | 17.45 | 17.36 | 17.37 | 67,538 | -0.05(-0.32%) |
May 02, 2007 | 17.18 | 17.44 | 17.15 | 17.42 | 3,591,640 | +0.33(+1.91%) |
May 01, 2007 | 17.01 | 17.09 | 16.80 | 17.09 | 71,256 | +0.13(+0.78%) |
Apr 30, 2007 | 17.28 | 17.29 | 16.96 | 16.96 | 285,645 | -0.31(-1.78%) |
Apr 27, 2007 | 17.32 | 17.32 | 17.22 | 17.27 | 45,852 | -0.11(-0.61%) |
Apr 26, 2007 | 17.25 | 17.38 | 17.16 | 17.38 | 24,475 | +0.18(+1.07%) |
Apr 25, 2007 | 17.16 | 17.22 | 17.06 | 17.19 | 28,502 | +0.09(+0.51%) |
Apr 24, 2007 | 17.20 | 17.20 | 17.03 | 17.10 | 50,809 | -0.03(-0.19%) |
Apr 23, 2007 | 17.04 | 17.19 | 17.01 | 17.14 | 101,927 | +0.37(+2.21%) |
Apr 20, 2007 | 16.78 | 16.82 | 16.69 | 16.77 | 23,235 | +0.17(+1.03%) |
Apr 19, 2007 | 16.51 | 16.71 | 16.48 | 16.59 | 132,289 | -0.02(-0.14%) |
Apr 18, 2007 | 16.62 | 16.62 | 16.59 | 16.62 | 5,576 | +0.00(+0.00%) |
Apr 17, 2007 | 16.66 | 16.66 | 16.57 | 16.62 | 152,117 | -0.04(-0.25%) |
Apr 16, 2007 | 16.58 | 16.66 | 16.56 | 16.66 | 83,958 | +0.15(+0.90%) |
Apr 13, 2007 | 16.43 | 16.51 | 16.38 | 16.51 | 25,714 | +0.12(+0.75%) |
Apr 12, 2007 | 16.10 | 16.39 | 16.05 | 16.39 | 62,272 | +0.36(+2.26%) |
Apr 11, 2007 | 16.04 | 16.04 | 15.90 | 16.03 | 23,545 | -0.09(-0.56%) |
Apr 10, 2007 | 16.18 | 16.30 | 16.12 | 16.12 | 88,605 | -0.05(-0.32%) |
Apr 09, 2007 | 16.15 | 16.17 | 16.07 | 16.17 | 58,244 | +0.05(+0.28%) |
Apr 05, 2007 | 15.91 | 16.14 | 15.91 | 16.12 | 61,032 | +0.25(+1.54%) |
Apr 04, 2007 | 15.88 | 15.89 | 15.81 | 15.88 | 191,773 | +0.08(+0.53%) |
Apr 03, 2007 | 15.74 | 15.84 | 15.71 | 15.79 | 35,008 | +0.15(+0.99%) |