Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.80 | 17.95 | 17.41 | 17.46 | 106,808 | -0.25(-1.42%) |
Jun 28, 2007 | 17.61 | 18.00 | 17.47 | 17.71 | 90,504 | +0.14(+0.78%) |
Jun 27, 2007 | 17.25 | 17.60 | 17.22 | 17.57 | 100,355 | +0.21(+1.24%) |
Jun 26, 2007 | 17.28 | 17.44 | 17.10 | 17.35 | 77,973 | +0.23(+1.36%) |
Jun 25, 2007 | 17.07 | 17.37 | 17.04 | 17.12 | 209,764 | +0.05(+0.28%) |
Jun 22, 2007 | 17.10 | 17.20 | 16.92 | 17.07 | 309,348 | -0.01(-0.07%) |
Jun 21, 2007 | 17.34 | 17.48 | 17.04 | 17.09 | 90,400 | -0.32(-1.82%) |
Jun 20, 2007 | 17.96 | 18.11 | 17.38 | 17.40 | 67,529 | -0.48(-2.67%) |
Jun 19, 2007 | 17.72 | 18.02 | 17.66 | 17.88 | 111,263 | +0.13(+0.74%) |
Jun 18, 2007 | 18.05 | 18.20 | 17.66 | 17.75 | 254,365 | -0.32(-1.78%) |
Jun 15, 2007 | 17.74 | 18.17 | 17.71 | 18.07 | 207,279 | +0.58(+3.31%) |
Jun 14, 2007 | 17.69 | 17.75 | 17.43 | 17.49 | 158,014 | -0.16(-0.88%) |
Jun 13, 2007 | 17.42 | 17.74 | 17.32 | 17.65 | 96,685 | +0.30(+1.72%) |
Jun 12, 2007 | 17.46 | 17.79 | 17.31 | 17.35 | 63,675 | -0.24(-1.36%) |
Jun 11, 2007 | 17.50 | 17.65 | 17.34 | 17.59 | 236,229 | +0.07(+0.41%) |
Jun 08, 2007 | 17.52 | 17.64 | 17.39 | 17.52 | 154,065 | -0.01(-0.07%) |
Jun 07, 2007 | 17.63 | 17.75 | 17.50 | 17.53 | 150,900 | -0.20(-1.14%) |
Jun 06, 2007 | 17.73 | 17.76 | 17.62 | 17.73 | 56,411 | -0.12(-0.67%) |
Jun 05, 2007 | 18.10 | 18.14 | 17.74 | 17.85 | 142,370 | -0.38(-2.06%) |
Jun 04, 2007 | 18.07 | 18.27 | 18.07 | 18.23 | 97,982 | +0.01(+0.03%) |
Jun 01, 2007 | 18.23 | 18.30 | 18.14 | 18.22 | 262,916 | +0.11(+0.63%) |
May 31, 2007 | 18.37 | 18.37 | 18.02 | 18.11 | 169,958 | +0.02(+0.10%) |
May 30, 2007 | 18.06 | 18.26 | 18.02 | 18.09 | 191,167 | -0.14(-0.75%) |
May 29, 2007 | 18.14 | 18.28 | 18.05 | 18.23 | 71,151 | +0.12(+0.66%) |
May 25, 2007 | 18.31 | 18.62 | 18.03 | 18.11 | 128,333 | +0.02(+0.10%) |
May 24, 2007 | 18.11 | 18.28 | 17.91 | 18.09 | 214,097 | -0.07(-0.39%) |
May 23, 2007 | 18.30 | 18.33 | 18.09 | 18.16 | 75,517 | -0.04(-0.23%) |
May 22, 2007 | 18.00 | 18.20 | 17.93 | 18.20 | 271,790 | +0.15(+0.83%) |
May 21, 2007 | 17.95 | 18.20 | 17.90 | 18.05 | 88,776 | +0.02(+0.10%) |
May 18, 2007 | 18.18 | 18.18 | 18.00 | 18.03 | 368,224 | -0.14(-0.76%) |
May 17, 2007 | 18.31 | 18.31 | 18.15 | 18.17 | 86,764 | -0.15(-0.81%) |
May 16, 2007 | 18.24 | 18.32 | 18.08 | 18.32 | 127,971 | +0.18(+0.99%) |
May 15, 2007 | 18.33 | 18.42 | 18.08 | 18.14 | 154,953 | -0.05(-0.26%) |
May 14, 2007 | 18.24 | 18.24 | 18.14 | 18.19 | 190,908 | -0.10(-0.52%) |
May 11, 2007 | 18.23 | 18.46 | 18.05 | 18.29 | 114,347 | +0.13(+0.72%) |
May 10, 2007 | 18.23 | 18.26 | 18.14 | 18.15 | 196,275 | -0.13(-0.69%) |
May 09, 2007 | 18.23 | 18.39 | 18.13 | 18.28 | 71,542 | -0.03(-0.16%) |
May 08, 2007 | 18.22 | 18.41 | 18.00 | 18.31 | 152,223 | +0.10(+0.56%) |
May 07, 2007 | 18.36 | 18.39 | 18.20 | 18.21 | 88,868 | -0.14(-0.75%) |
May 04, 2007 | 18.21 | 18.46 | 18.18 | 18.34 | 402,564 | +0.11(+0.62%) |
May 03, 2007 | 18.21 | 18.27 | 18.15 | 18.23 | 241,256 | -0.01(-0.07%) |
May 02, 2007 | 18.12 | 18.48 | 18.09 | 18.24 | 83,449 | +0.08(+0.46%) |
May 01, 2007 | 18.16 | 18.25 | 17.84 | 18.16 | 135,383 | +0.05(+0.26%) |
Apr 30, 2007 | 18.39 | 18.39 | 18.05 | 18.11 | 330,758 | -0.05(-0.30%) |
Apr 27, 2007 | 18.92 | 19.04 | 18.06 | 18.17 | 555,223 | -0.75(-3.97%) |
Apr 26, 2007 | 19.47 | 19.63 | 18.57 | 18.92 | 318,848 | -0.94(-4.75%) |
Apr 25, 2007 | 19.69 | 20.00 | 19.65 | 19.86 | 74,146 | +0.16(+0.79%) |
Apr 24, 2007 | 19.69 | 19.93 | 19.55 | 19.71 | 127,266 | +0.07(+0.33%) |
Apr 23, 2007 | 19.70 | 19.85 | 19.59 | 19.64 | 47,416 | -0.12(-0.60%) |
Apr 20, 2007 | 19.99 | 19.99 | 19.66 | 19.76 | 168,487 | +0.04(+0.21%) |
Apr 19, 2007 | 20.17 | 20.17 | 19.70 | 19.72 | 55,243 | -0.29(-1.43%) |
Apr 18, 2007 | 20.10 | 20.36 | 20.00 | 20.00 | 57,612 | -0.23(-1.12%) |
Apr 17, 2007 | 20.24 | 20.40 | 20.06 | 20.23 | 62,934 | -0.06(-0.29%) |
Apr 16, 2007 | 20.00 | 20.35 | 20.00 | 20.29 | 61,277 | +0.36(+1.80%) |
Apr 13, 2007 | 19.83 | 19.94 | 19.57 | 19.93 | 68,418 | +0.15(+0.75%) |
Apr 12, 2007 | 19.46 | 19.78 | 19.46 | 19.78 | 32,723 | +0.21(+1.10%) |
Apr 11, 2007 | 19.84 | 19.84 | 19.50 | 19.57 | 41,968 | -0.23(-1.15%) |
Apr 10, 2007 | 19.60 | 19.98 | 19.59 | 19.80 | 33,581 | +0.17(+0.88%) |
Apr 09, 2007 | 19.80 | 19.96 | 19.62 | 19.62 | 223,062 | -0.19(-0.96%) |
Apr 05, 2007 | 20.00 | 20.00 | 19.78 | 19.81 | 37,921 | -0.08(-0.39%) |
Apr 04, 2007 | 20.26 | 20.26 | 19.85 | 19.89 | 61,862 | -0.19(-0.95%) |
Apr 03, 2007 | 20.05 | 20.30 | 20.00 | 20.08 | 110,193 | +0.14(+0.72%) |