Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.33 | 18.44 | 18.16 | 18.21 | 630,331 | +0.02(+0.12%) |
Jun 28, 2007 | 18.24 | 18.46 | 18.07 | 18.19 | 476,253 | -0.03(-0.16%) |
Jun 27, 2007 | 18.54 | 18.56 | 18.08 | 18.22 | 491,070 | -0.24(-1.30%) |
Jun 26, 2007 | 18.64 | 18.74 | 18.45 | 18.46 | 545,279 | -0.09(-0.47%) |
Jun 25, 2007 | 18.66 | 18.79 | 18.44 | 18.55 | 387,909 | -0.13(-0.70%) |
Jun 22, 2007 | 18.80 | 19.08 | 18.48 | 18.68 | 571,395 | -0.76(-3.91%) |
Jun 21, 2007 | 19.12 | 19.50 | 19.06 | 19.44 | 575,254 | +0.33(+1.71%) |
Jun 20, 2007 | 19.29 | 19.37 | 19.06 | 19.11 | 457,944 | -0.05(-0.26%) |
Jun 19, 2007 | 19.40 | 19.40 | 19.01 | 19.16 | 734,118 | -0.17(-0.90%) |
Jun 18, 2007 | 19.12 | 19.35 | 19.03 | 19.34 | 894,909 | +0.44(+2.34%) |
Jun 15, 2007 | 18.84 | 19.06 | 18.66 | 18.90 | 474,230 | +0.22(+1.20%) |
Jun 14, 2007 | 18.14 | 18.83 | 18.14 | 18.67 | 693,265 | +0.43(+2.38%) |
Jun 13, 2007 | 17.59 | 18.24 | 17.59 | 18.24 | 860,681 | +0.55(+3.11%) |
Jun 12, 2007 | 18.13 | 18.13 | 17.59 | 17.69 | 807,406 | -0.59(-3.21%) |
Jun 11, 2007 | 18.11 | 18.45 | 17.77 | 18.27 | 1,040,684 | -0.34(-1.83%) |
Jun 08, 2007 | 18.50 | 18.69 | 18.21 | 18.61 | 588,495 | +0.06(+0.31%) |
Jun 07, 2007 | 18.69 | 18.73 | 18.43 | 18.56 | 636,668 | -0.09(-0.47%) |
Jun 06, 2007 | 19.16 | 19.16 | 18.62 | 18.64 | 574,016 | -0.60(-3.12%) |
Jun 05, 2007 | 18.94 | 19.34 | 18.87 | 19.24 | 514,092 | +0.28(+1.49%) |
Jun 04, 2007 | 18.84 | 19.10 | 18.52 | 18.96 | 1,127,430 | +0.12(+0.62%) |
Jun 01, 2007 | 18.93 | 19.04 | 18.62 | 18.85 | 586,567 | +0.03(+0.15%) |
May 31, 2007 | 18.95 | 19.24 | 18.59 | 18.82 | 839,590 | -0.02(-0.12%) |
May 30, 2007 | 18.34 | 18.87 | 18.22 | 18.84 | 783,249 | +0.36(+1.96%) |
May 29, 2007 | 18.98 | 19.07 | 18.45 | 18.48 | 805,821 | -0.44(-2.34%) |
May 25, 2007 | 18.88 | 19.09 | 18.77 | 18.92 | 408,285 | +0.16(+0.85%) |
May 24, 2007 | 19.35 | 19.51 | 18.71 | 18.76 | 1,009,342 | -0.69(-3.56%) |
May 23, 2007 | 19.89 | 19.89 | 19.35 | 19.45 | 641,402 | -0.37(-1.88%) |
May 22, 2007 | 19.40 | 19.90 | 19.38 | 19.82 | 2,328,573 | +0.59(+3.09%) |
May 21, 2007 | 19.04 | 19.29 | 18.85 | 19.23 | 581,512 | +0.26(+1.38%) |
May 18, 2007 | 18.61 | 19.05 | 18.48 | 18.97 | 2,347,311 | +0.43(+2.31%) |
May 17, 2007 | 18.43 | 18.58 | 18.35 | 18.54 | 279,195 | +0.03(+0.16%) |
May 16, 2007 | 18.45 | 18.54 | 18.32 | 18.51 | 360,880 | +0.05(+0.28%) |
May 15, 2007 | 18.50 | 18.72 | 18.35 | 18.46 | 463,285 | +0.05(+0.28%) |
May 14, 2007 | 18.31 | 18.71 | 18.20 | 18.41 | 848,672 | +0.10(+0.55%) |
May 11, 2007 | 18.14 | 18.59 | 18.12 | 18.31 | 534,970 | +0.10(+0.56%) |
May 10, 2007 | 18.36 | 18.48 | 17.98 | 18.21 | 709,293 | -0.28(-1.53%) |
May 09, 2007 | 18.12 | 18.53 | 18.01 | 18.49 | 742,633 | +0.36(+1.96%) |
May 08, 2007 | 18.40 | 18.53 | 17.82 | 18.14 | 857,657 | -0.30(-1.65%) |
May 07, 2007 | 18.40 | 18.88 | 18.29 | 18.44 | 1,099,125 | +0.00(+0.00%) |
May 04, 2007 | 18.69 | 18.82 | 18.31 | 18.44 | 783,186 | -0.25(-1.32%) |
May 03, 2007 | 17.85 | 18.69 | 17.85 | 18.69 | 2,089,960 | +0.91(+5.14%) |
May 02, 2007 | 17.58 | 17.90 | 17.45 | 17.77 | 864,696 | +0.30(+1.70%) |
May 01, 2007 | 17.34 | 17.53 | 17.00 | 17.48 | 1,128,432 | +0.10(+0.58%) |
Apr 30, 2007 | 17.17 | 17.58 | 17.09 | 17.37 | 1,131,620 | +0.17(+0.97%) |
Apr 27, 2007 | 16.95 | 17.25 | 16.89 | 17.21 | 703,208 | +0.20(+1.15%) |
Apr 26, 2007 | 17.39 | 17.42 | 16.57 | 17.01 | 1,480,991 | -0.44(-2.53%) |
Apr 25, 2007 | 17.60 | 17.64 | 17.39 | 17.45 | 702,409 | -0.07(-0.37%) |
Apr 24, 2007 | 17.66 | 17.66 | 17.50 | 17.52 | 1,122,827 | -0.05(-0.29%) |
Apr 23, 2007 | 17.38 | 17.79 | 17.32 | 17.57 | 1,095,363 | +0.30(+1.72%) |
Apr 20, 2007 | 16.69 | 17.29 | 16.67 | 17.27 | 916,080 | +0.64(+3.83%) |
Apr 19, 2007 | 16.72 | 16.72 | 16.52 | 16.64 | 515,023 | -0.14(-0.86%) |
Apr 18, 2007 | 17.05 | 17.05 | 16.72 | 16.78 | 427,015 | -0.29(-1.70%) |
Apr 17, 2007 | 17.48 | 17.48 | 17.04 | 17.07 | 994,815 | -0.33(-1.92%) |
Apr 16, 2007 | 16.01 | 17.82 | 15.98 | 17.40 | 1,609,188 | +1.43(+8.93%) |
Apr 13, 2007 | 16.24 | 16.27 | 15.91 | 15.98 | 467,479 | -0.21(-1.30%) |
Apr 12, 2007 | 16.13 | 16.30 | 16.11 | 16.19 | 488,051 | +0.09(+0.54%) |
Apr 11, 2007 | 16.11 | 16.27 | 16.05 | 16.10 | 508,610 | -0.04(-0.27%) |
Apr 10, 2007 | 16.42 | 16.66 | 16.11 | 16.14 | 705,127 | -0.36(-2.20%) |
Apr 09, 2007 | 16.08 | 16.55 | 16.01 | 16.51 | 366,566 | +0.10(+0.62%) |
Apr 05, 2007 | 16.34 | 16.72 | 16.27 | 16.40 | 583,822 | +0.13(+0.80%) |
Apr 04, 2007 | 16.53 | 16.59 | 16.25 | 16.27 | 394,858 | -0.24(-1.45%) |
Apr 03, 2007 | 16.36 | 16.71 | 16.20 | 16.51 | 661,931 | +0.14(+0.89%) |