Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.69 | 16.78 | 16.69 | 16.78 | 3,139 | +0.22(+1.34%) |
Jun 28, 2007 | 16.42 | 16.56 | 16.28 | 16.56 | 1,862 | +0.26(+1.56%) |
Jun 27, 2007 | 16.27 | 16.30 | 16.22 | 16.30 | 1,936 | +0.04(+0.25%) |
Jun 26, 2007 | 16.59 | 16.62 | 16.21 | 16.26 | 16,844 | -0.09(-0.57%) |
Jun 25, 2007 | 16.24 | 16.64 | 16.24 | 16.36 | 11,254 | +0.03(+0.21%) |
Jun 22, 2007 | 16.35 | 16.44 | 16.24 | 16.32 | 3,684 | -0.11(-0.69%) |
Jun 21, 2007 | 16.33 | 16.44 | 16.29 | 16.44 | 2,383 | -0.14(-0.85%) |
Jun 20, 2007 | 16.62 | 16.62 | 16.46 | 16.58 | 4,022 | -0.08(-0.48%) |
Jun 19, 2007 | 16.49 | 16.66 | 16.38 | 16.66 | 9,833 | +0.01(+0.04%) |
Jun 18, 2007 | 16.51 | 16.74 | 16.36 | 16.65 | 25,625 | +0.10(+0.61%) |
Jun 15, 2007 | 16.58 | 16.61 | 16.55 | 16.55 | 5,810 | -0.11(-0.64%) |
Jun 14, 2007 | 16.78 | 16.78 | 16.62 | 16.66 | 7,747 | +0.00(+0.00%) |
Jun 13, 2007 | 16.78 | 16.72 | 16.57 | 16.66 | 29,648 | -0.08(-0.48%) |
Jun 12, 2007 | 16.77 | 16.87 | 16.68 | 16.74 | 7,449 | +0.00(+0.00%) |
Jun 11, 2007 | 16.99 | 17.05 | 16.55 | 16.74 | 12,866 | -0.19(-1.15%) |
Jun 08, 2007 | 16.77 | 16.93 | 16.77 | 16.93 | 3,377 | +0.29(+1.73%) |
Jun 07, 2007 | 16.81 | 17.01 | 16.65 | 16.65 | 6,257 | -0.14(-0.84%) |
Jun 06, 2007 | 16.85 | 16.85 | 16.76 | 16.79 | 6,507 | +0.05(+0.28%) |
Jun 05, 2007 | 16.63 | 16.74 | 16.58 | 16.74 | 21,945 | +0.06(+0.36%) |
Jun 04, 2007 | 16.83 | 16.83 | 16.65 | 16.68 | 7,812 | -0.08(-0.48%) |
Jun 01, 2007 | 16.78 | 16.91 | 16.61 | 16.76 | 13,632 | +0.09(+0.56%) |
May 31, 2007 | 16.30 | 16.67 | 16.26 | 16.67 | 8,569 | +0.20(+1.22%) |
May 30, 2007 | 16.70 | 16.70 | 16.42 | 16.46 | 20,113 | -0.11(-0.69%) |
May 29, 2007 | 16.34 | 16.71 | 16.34 | 16.58 | 12,903 | +0.32(+1.94%) |
May 25, 2007 | 16.12 | 16.54 | 16.12 | 16.26 | 22,309 | +0.19(+1.21%) |
May 24, 2007 | 15.83 | 16.14 | 15.83 | 16.07 | 13,812 | -0.03(-0.17%) |
May 23, 2007 | 16.11 | 16.12 | 16.07 | 16.10 | 10,373 | -0.01(-0.08%) |
May 22, 2007 | 16.10 | 16.12 | 15.94 | 16.11 | 11,899 | -0.06(-0.37%) |
May 21, 2007 | 16.27 | 16.28 | 16.11 | 16.17 | 7,151 | +0.05(+0.33%) |
May 18, 2007 | 15.83 | 16.12 | 15.83 | 16.12 | 17,204 | +0.19(+1.22%) |
May 17, 2007 | 16.15 | 16.18 | 15.92 | 15.92 | 9,670 | -0.21(-1.33%) |
May 16, 2007 | 16.33 | 16.33 | 15.66 | 16.14 | 49,162 | -0.17(-1.03%) |
May 15, 2007 | 16.38 | 16.45 | 16.28 | 16.30 | 21,528 | -0.25(-1.50%) |
May 14, 2007 | 16.39 | 16.55 | 16.33 | 16.55 | 41,641 | +0.05(+0.28%) |
May 11, 2007 | 16.42 | 16.54 | 16.14 | 16.50 | 2,085 | +0.19(+1.15%) |
May 10, 2007 | 16.63 | 16.65 | 16.20 | 16.32 | 16,002 | -0.34(-2.02%) |
May 09, 2007 | 16.53 | 16.71 | 16.53 | 16.65 | 2,234 | -0.01(-0.08%) |
May 08, 2007 | 16.61 | 16.71 | 16.61 | 16.67 | 2,891 | -0.05(-0.28%) |
May 07, 2007 | 16.68 | 16.71 | 16.51 | 16.71 | 44,053 | +0.04(+0.24%) |
May 04, 2007 | 16.59 | 16.76 | 16.58 | 16.67 | 7,596 | +0.19(+1.14%) |
May 03, 2007 | 16.55 | 16.66 | 16.48 | 16.48 | 4,977 | -0.26(-1.56%) |
May 02, 2007 | 16.36 | 16.77 | 16.36 | 16.75 | 19,016 | +0.26(+1.59%) |
May 01, 2007 | 16.44 | 16.59 | 16.42 | 16.48 | 7,747 | +0.00(+0.00%) |
Apr 30, 2007 | 16.74 | 16.74 | 16.44 | 16.48 | 55,003 | -0.17(-1.01%) |
Apr 27, 2007 | 17.22 | 17.22 | 16.61 | 16.65 | 24,739 | -0.23(-1.39%) |
Apr 26, 2007 | 17.42 | 17.45 | 16.89 | 16.89 | 46,167 | -0.50(-2.89%) |
Apr 25, 2007 | 17.69 | 17.69 | 17.39 | 17.39 | 23,801 | -0.30(-1.71%) |
Apr 24, 2007 | 17.70 | 17.78 | 17.69 | 17.69 | 12,246 | -0.17(-0.94%) |
Apr 23, 2007 | 17.82 | 17.87 | 17.73 | 17.86 | 4,544 | -0.09(-0.49%) |
Apr 20, 2007 | 17.73 | 17.95 | 17.72 | 17.95 | 4,916 | +0.18(+1.04%) |
Apr 19, 2007 | 17.73 | 17.82 | 17.72 | 17.76 | 4,916 | +0.00(+0.01%) |
Apr 18, 2007 | 17.72 | 17.81 | 17.72 | 17.76 | 6,667 | -0.04(-0.20%) |
Apr 17, 2007 | 17.79 | 17.85 | 17.75 | 17.80 | 8,635 | -0.15(-0.84%) |
Apr 16, 2007 | 17.88 | 18.01 | 17.76 | 17.95 | 16,421 | +0.20(+1.13%) |
Apr 13, 2007 | 17.79 | 17.82 | 17.67 | 17.75 | 6,735 | -0.08(-0.45%) |
Apr 12, 2007 | 18.12 | 18.29 | 17.79 | 17.83 | 21,452 | -0.40(-2.21%) |
Apr 11, 2007 | 18.24 | 18.24 | 18.13 | 18.23 | 23,448 | -0.26(-1.42%) |
Apr 10, 2007 | 18.38 | 18.49 | 18.38 | 18.49 | 4,906 | +0.16(+0.88%) |
Apr 09, 2007 | 18.37 | 18.38 | 18.12 | 18.33 | 12,528 | -0.05(-0.29%) |
Apr 05, 2007 | 18.22 | 18.45 | 18.12 | 18.38 | 16,839 | +0.12(+0.66%) |
Apr 04, 2007 | 18.50 | 18.54 | 18.26 | 18.26 | 2,979 | -0.15(-0.84%) |
Apr 03, 2007 | 18.42 | 18.46 | 18.34 | 18.42 | 4,618 | +0.07(+0.40%) |