Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.53 | 18.91 | 17.99 | 18.01 | 299,063 | -0.53(-2.86%) |
Jun 28, 2007 | 18.30 | 18.74 | 18.16 | 18.54 | 196,931 | +0.21(+1.15%) |
Jun 27, 2007 | 18.04 | 18.45 | 17.80 | 18.33 | 271,541 | +0.32(+1.78%) |
Jun 26, 2007 | 18.02 | 18.33 | 17.84 | 18.01 | 391,106 | +0.07(+0.39%) |
Jun 25, 2007 | 17.33 | 18.45 | 17.33 | 17.94 | 574,994 | +0.44(+2.51%) |
Jun 22, 2007 | 17.02 | 17.55 | 16.98 | 17.50 | 636,986 | +0.46(+2.70%) |
Jun 21, 2007 | 17.16 | 17.26 | 16.99 | 17.04 | 202,077 | -0.15(-0.87%) |
Jun 20, 2007 | 17.85 | 17.85 | 17.13 | 17.19 | 306,600 | -0.47(-2.66%) |
Jun 19, 2007 | 17.69 | 17.89 | 17.09 | 17.66 | 309,400 | -0.13(-0.73%) |
Jun 18, 2007 | 17.31 | 18.00 | 17.25 | 17.79 | 446,400 | +0.42(+2.42%) |
Jun 15, 2007 | 16.72 | 17.39 | 16.70 | 17.37 | 614,300 | +0.87(+5.27%) |
Jun 14, 2007 | 16.56 | 17.03 | 16.40 | 16.50 | 389,800 | +0.01(+0.06%) |
Jun 13, 2007 | 16.43 | 16.57 | 16.27 | 16.49 | 284,300 | +0.08(+0.49%) |
Jun 12, 2007 | 16.91 | 16.91 | 16.27 | 16.41 | 396,700 | -0.57(-3.36%) |
Jun 11, 2007 | 16.91 | 17.02 | 16.80 | 16.98 | 632,193 | +0.09(+0.53%) |
Jun 08, 2007 | 17.06 | 17.17 | 16.82 | 16.89 | 329,108 | -0.01(-0.06%) |
Jun 07, 2007 | 16.72 | 17.10 | 16.65 | 16.90 | 746,741 | +0.17(+1.02%) |
Jun 06, 2007 | 15.92 | 17.37 | 15.75 | 16.73 | 1,224,045 | +0.75(+4.69%) |
Jun 05, 2007 | 15.80 | 16.04 | 15.70 | 15.98 | 310,260 | +0.09(+0.57%) |
Jun 04, 2007 | 16.25 | 16.38 | 15.80 | 15.89 | 483,394 | -0.39(-2.40%) |
Jun 01, 2007 | 15.86 | 16.40 | 15.81 | 16.28 | 560,764 | +0.43(+2.71%) |
May 31, 2007 | 15.82 | 15.94 | 15.71 | 15.85 | 417,510 | +0.13(+0.83%) |
May 30, 2007 | 15.86 | 15.95 | 15.68 | 15.72 | 251,337 | -0.25(-1.57%) |
May 29, 2007 | 16.23 | 16.30 | 15.70 | 15.97 | 451,039 | -0.18(-1.11%) |
May 25, 2007 | 16.05 | 16.16 | 15.88 | 16.15 | 342,466 | +0.15(+0.94%) |
May 24, 2007 | 16.20 | 16.60 | 15.95 | 16.00 | 563,083 | -0.23(-1.42%) |
May 23, 2007 | 16.54 | 16.79 | 16.14 | 16.23 | 470,852 | -0.33(-1.99%) |
May 22, 2007 | 16.42 | 16.63 | 16.20 | 16.56 | 404,394 | +0.08(+0.49%) |
May 21, 2007 | 16.56 | 16.74 | 16.27 | 16.48 | 245,245 | -0.04(-0.24%) |
May 18, 2007 | 16.26 | 16.67 | 16.19 | 16.52 | 265,503 | +0.27(+1.66%) |
May 17, 2007 | 16.31 | 16.37 | 16.15 | 16.25 | 455,220 | -0.06(-0.37%) |
May 16, 2007 | 16.23 | 16.52 | 16.11 | 16.31 | 391,991 | +0.10(+0.62%) |
May 15, 2007 | 15.88 | 16.22 | 15.88 | 16.21 | 614,776 | +0.28(+1.76%) |
May 14, 2007 | 16.49 | 16.51 | 15.82 | 15.93 | 676,358 | -0.60(-3.63%) |
May 11, 2007 | 16.50 | 16.64 | 16.27 | 16.53 | 286,058 | +0.23(+1.41%) |
May 10, 2007 | 16.51 | 16.77 | 16.30 | 16.30 | 730,643 | -0.37(-2.22%) |
May 09, 2007 | 16.83 | 16.87 | 16.55 | 16.67 | 440,844 | -0.26(-1.54%) |
May 08, 2007 | 16.86 | 16.98 | 16.53 | 16.93 | 262,272 | -0.02(-0.12%) |
May 07, 2007 | 16.79 | 17.00 | 16.65 | 16.95 | 178,745 | +0.11(+0.65%) |
May 04, 2007 | 17.02 | 17.02 | 16.61 | 16.84 | 257,622 | -0.04(-0.24%) |
May 03, 2007 | 17.03 | 17.07 | 16.80 | 16.88 | 448,377 | -0.12(-0.71%) |
May 02, 2007 | 16.61 | 17.07 | 16.40 | 17.00 | 395,307 | +0.47(+2.84%) |
May 01, 2007 | 16.61 | 16.68 | 16.30 | 16.53 | 548,179 | -0.11(-0.66%) |
Apr 30, 2007 | 17.10 | 17.11 | 16.55 | 16.64 | 710,794 | -0.51(-2.97%) |
Apr 27, 2007 | 17.39 | 17.67 | 17.02 | 17.15 | 258,002 | -0.36(-2.06%) |
Apr 26, 2007 | 17.21 | 17.54 | 17.00 | 17.51 | 279,480 | +0.38(+2.22%) |
Apr 25, 2007 | 17.39 | 17.49 | 16.95 | 17.13 | 502,627 | -0.19(-1.10%) |
Apr 24, 2007 | 17.76 | 17.96 | 17.26 | 17.32 | 337,376 | -0.43(-2.42%) |
Apr 23, 2007 | 17.33 | 18.13 | 17.02 | 17.75 | 1,229,776 | +1.55(+9.57%) |
Apr 20, 2007 | 16.16 | 16.30 | 16.11 | 16.20 | 317,348 | +0.19(+1.19%) |
Apr 19, 2007 | 16.00 | 16.14 | 15.72 | 16.01 | 342,497 | -0.09(-0.56%) |
Apr 18, 2007 | 16.43 | 16.44 | 16.02 | 16.10 | 479,327 | -0.39(-2.37%) |
Apr 17, 2007 | 16.74 | 16.74 | 16.37 | 16.49 | 276,164 | -0.29(-1.73%) |
Apr 16, 2007 | 16.84 | 16.87 | 16.42 | 16.78 | 412,619 | +0.00(+0.00%) |
Apr 13, 2007 | 16.72 | 16.87 | 16.41 | 16.78 | 498,381 | +0.02(+0.12%) |
Apr 12, 2007 | 16.60 | 16.76 | 16.22 | 16.76 | 621,070 | +0.15(+0.90%) |
Apr 11, 2007 | 16.62 | 16.67 | 16.27 | 16.61 | 635,877 | -0.06(-0.36%) |
Apr 10, 2007 | 16.59 | 16.67 | 16.35 | 16.67 | 354,956 | +0.09(+0.54%) |
Apr 09, 2007 | 17.05 | 17.10 | 16.53 | 16.58 | 702,251 | -0.42(-2.47%) |
Apr 05, 2007 | 17.14 | 17.14 | 16.64 | 17.00 | 376,263 | +0.00(+0.00%) |
Apr 04, 2007 | 17.43 | 17.43 | 16.95 | 17.00 | 823,368 | -0.39(-2.24%) |
Apr 03, 2007 | 17.02 | 17.53 | 16.89 | 17.39 | 1,186,797 | +0.38(+2.23%) |