Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.38 | 18.46 | 18.23 | 18.33 | 64,948 | -0.04(-0.19%) |
Jun 28, 2007 | 18.36 | 18.44 | 18.34 | 18.36 | 90,112 | -0.10(-0.53%) |
Jun 27, 2007 | 18.23 | 18.46 | 18.23 | 18.46 | 100,653 | +0.19(+1.01%) |
Jun 26, 2007 | 18.32 | 18.38 | 18.26 | 18.27 | 57,807 | -0.01(-0.05%) |
Jun 25, 2007 | 18.39 | 18.44 | 18.25 | 18.28 | 31,964 | -0.07(-0.38%) |
Jun 22, 2007 | 18.43 | 18.48 | 18.31 | 18.35 | 29,924 | -0.15(-0.79%) |
Jun 21, 2007 | 18.41 | 18.51 | 18.34 | 18.50 | 181,244 | +0.11(+0.61%) |
Jun 20, 2007 | 18.53 | 18.60 | 18.39 | 18.39 | 21,762 | -0.14(-0.73%) |
Jun 19, 2007 | 18.56 | 18.56 | 18.46 | 18.52 | 47,946 | -0.07(-0.36%) |
Jun 18, 2007 | 18.62 | 18.65 | 18.59 | 18.59 | 10,541 | -0.05(-0.28%) |
Jun 15, 2007 | 18.69 | 18.73 | 18.63 | 18.64 | 16,662 | +0.06(+0.33%) |
Jun 14, 2007 | 18.56 | 18.62 | 18.56 | 18.58 | 40,465 | +0.04(+0.19%) |
Jun 13, 2007 | 18.43 | 18.55 | 18.43 | 18.55 | 41,145 | +0.21(+1.12%) |
Jun 12, 2007 | 18.44 | 18.49 | 18.32 | 18.34 | 45,566 | -0.15(-0.83%) |
Jun 11, 2007 | 18.46 | 18.54 | 18.43 | 18.49 | 38,765 | +0.01(+0.08%) |
Jun 08, 2007 | 18.29 | 18.49 | 18.29 | 18.48 | 112,895 | +0.17(+0.93%) |
Jun 07, 2007 | 18.53 | 18.55 | 18.31 | 18.31 | 60,528 | -0.30(-1.60%) |
Jun 06, 2007 | 18.66 | 18.66 | 18.57 | 18.61 | 88,411 | -0.11(-0.60%) |
Jun 05, 2007 | 18.75 | 18.78 | 18.69 | 18.72 | 142,479 | -0.10(-0.52%) |
Jun 04, 2007 | 18.79 | 18.83 | 18.72 | 18.82 | 34,684 | -0.00(-0.01%) |
Jun 01, 2007 | 18.82 | 18.84 | 18.77 | 18.82 | 13,941 | +0.04(+0.22%) |
May 31, 2007 | 18.79 | 18.85 | 18.77 | 18.78 | 29,243 | -0.01(-0.05%) |
May 30, 2007 | 18.59 | 18.79 | 18.59 | 18.79 | 31,624 | +0.13(+0.71%) |
May 29, 2007 | 18.60 | 18.70 | 18.60 | 18.65 | 31,284 | +0.09(+0.48%) |
May 25, 2007 | 18.57 | 18.62 | 18.56 | 18.57 | 19,042 | +0.06(+0.35%) |
May 24, 2007 | 18.63 | 18.72 | 18.50 | 18.50 | 34,344 | -0.12(-0.66%) |
May 23, 2007 | 18.69 | 18.74 | 18.62 | 18.62 | 44,886 | -0.04(-0.22%) |
May 22, 2007 | 18.63 | 18.70 | 18.58 | 18.67 | 48,286 | +0.05(+0.28%) |
May 21, 2007 | 18.61 | 18.67 | 18.59 | 18.61 | 68,689 | +0.01(+0.06%) |
May 18, 2007 | 18.51 | 18.60 | 18.51 | 18.60 | 51,687 | +0.11(+0.59%) |
May 17, 2007 | 18.46 | 18.55 | 18.44 | 18.49 | 46,246 | -0.02(-0.10%) |
May 16, 2007 | 18.36 | 18.51 | 18.36 | 18.51 | 25,163 | +0.17(+0.95%) |
May 15, 2007 | 18.34 | 18.46 | 18.30 | 18.34 | 145,539 | +0.03(+0.14%) |
May 14, 2007 | 18.35 | 18.37 | 18.29 | 18.31 | 20,742 | +0.01(+0.03%) |
May 11, 2007 | 18.27 | 18.32 | 18.26 | 18.30 | 48,626 | +0.07(+0.37%) |
May 10, 2007 | 18.36 | 18.37 | 18.24 | 18.24 | 68,349 | -0.24(-1.29%) |
May 09, 2007 | 18.37 | 18.47 | 18.37 | 18.47 | 22,783 | +0.05(+0.29%) |
May 08, 2007 | 18.44 | 18.44 | 18.37 | 18.42 | 272,036 | -0.05(-0.29%) |
May 07, 2007 | 18.55 | 18.55 | 18.46 | 18.47 | 33,324 | -0.01(-0.08%) |
May 04, 2007 | 18.52 | 18.52 | 18.44 | 18.49 | 56,787 | +0.03(+0.18%) |
May 03, 2007 | 18.53 | 18.53 | 18.44 | 18.46 | 45,906 | -0.04(-0.22%) |
May 02, 2007 | 18.41 | 18.54 | 18.41 | 18.50 | 206,407 | +0.10(+0.56%) |
May 01, 2007 | 18.37 | 18.42 | 18.32 | 18.39 | 1,542,789 | -0.11(-0.59%) |
Apr 30, 2007 | 18.54 | 18.61 | 18.50 | 18.50 | 47,266 | -0.01(-0.08%) |
Apr 27, 2007 | 18.52 | 18.54 | 18.49 | 18.52 | 27,543 | -0.04(-0.19%) |
Apr 26, 2007 | 18.57 | 18.60 | 18.54 | 18.55 | 34,684 | -0.02(-0.10%) |
Apr 25, 2007 | 18.57 | 18.59 | 18.49 | 18.57 | 315,222 | +0.08(+0.43%) |
Apr 24, 2007 | 18.44 | 18.50 | 18.34 | 18.49 | 55,767 | +0.02(+0.09%) |
Apr 23, 2007 | 18.47 | 18.51 | 18.46 | 18.48 | 30,944 | +0.01(+0.06%) |
Apr 20, 2007 | 18.43 | 18.48 | 18.40 | 18.47 | 60,528 | +0.15(+0.83%) |
Apr 19, 2007 | 18.26 | 18.35 | 18.26 | 18.31 | 59,848 | -0.06(-0.35%) |
Apr 18, 2007 | 18.29 | 18.40 | 18.29 | 18.38 | 30,944 | +0.03(+0.18%) |
Apr 17, 2007 | 18.29 | 18.38 | 18.29 | 18.34 | 32,984 | +0.09(+0.50%) |
Apr 16, 2007 | 18.19 | 18.25 | 18.19 | 18.25 | 33,324 | +0.11(+0.60%) |
Apr 13, 2007 | 18.12 | 18.15 | 18.07 | 18.14 | 18,702 | +0.01(+0.03%) |
Apr 12, 2007 | 17.94 | 18.16 | 17.94 | 18.14 | 37,405 | +0.09(+0.52%) |
Apr 11, 2007 | 18.12 | 18.12 | 17.98 | 18.05 | 59,168 | -0.08(-0.45%) |
Apr 10, 2007 | 18.11 | 18.13 | 18.09 | 18.13 | 52,707 | +0.06(+0.32%) |
Apr 09, 2007 | 18.14 | 18.14 | 18.07 | 18.07 | 44,546 | -0.01(-0.08%) |
Apr 05, 2007 | 18.01 | 18.11 | 18.01 | 18.08 | 21,082 | +0.07(+0.38%) |
Apr 04, 2007 | 17.96 | 18.06 | 17.96 | 18.02 | 42,845 | +0.05(+0.29%) |
Apr 03, 2007 | 17.93 | 18.02 | 17.93 | 17.96 | 228,510 | +0.13(+0.73%) |