Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.31 | 17.32 | 16.90 | 16.99 | 464,362 | -0.27(-1.56%) |
Jun 28, 2007 | 17.30 | 17.48 | 17.07 | 17.26 | 411,970 | +0.00(+0.00%) |
Jun 27, 2007 | 16.90 | 17.40 | 16.69 | 17.26 | 594,514 | +0.31(+1.83%) |
Jun 26, 2007 | 17.18 | 17.58 | 16.91 | 16.95 | 929,884 | -0.11(-0.64%) |
Jun 25, 2007 | 17.16 | 17.36 | 16.94 | 17.06 | 716,346 | -0.18(-1.04%) |
Jun 22, 2007 | 17.41 | 17.50 | 17.15 | 17.24 | 601,357 | -0.24(-1.37%) |
Jun 21, 2007 | 17.51 | 17.59 | 17.28 | 17.48 | 195,543 | -0.13(-0.74%) |
Jun 20, 2007 | 17.92 | 18.01 | 17.50 | 17.61 | 372,500 | -0.28(-1.57%) |
Jun 19, 2007 | 17.87 | 17.95 | 17.59 | 17.89 | 219,200 | -0.09(-0.50%) |
Jun 18, 2007 | 17.99 | 18.00 | 17.82 | 17.98 | 421,800 | +0.20(+1.12%) |
Jun 15, 2007 | 17.65 | 17.94 | 17.53 | 17.78 | 807,700 | +0.42(+2.42%) |
Jun 14, 2007 | 17.66 | 17.66 | 17.33 | 17.36 | 298,500 | -0.26(-1.48%) |
Jun 13, 2007 | 17.30 | 17.67 | 17.21 | 17.62 | 587,700 | +0.33(+1.91%) |
Jun 12, 2007 | 17.33 | 17.42 | 17.02 | 17.29 | 614,300 | -0.13(-0.75%) |
Jun 11, 2007 | 17.33 | 17.62 | 17.09 | 17.42 | 272,124 | +0.08(+0.46%) |
Jun 08, 2007 | 17.36 | 17.47 | 17.06 | 17.34 | 454,089 | -0.02(-0.12%) |
Jun 07, 2007 | 17.89 | 17.89 | 17.20 | 17.36 | 565,927 | -0.65(-3.61%) |
Jun 06, 2007 | 17.60 | 18.09 | 17.42 | 18.01 | 672,698 | +0.38(+2.16%) |
Jun 05, 2007 | 18.01 | 18.09 | 17.55 | 17.63 | 835,737 | -0.45(-2.49%) |
Jun 04, 2007 | 18.10 | 18.19 | 17.93 | 18.08 | 302,163 | -0.05(-0.28%) |
Jun 01, 2007 | 17.82 | 18.20 | 17.70 | 18.13 | 514,712 | +0.23(+1.28%) |
May 31, 2007 | 17.98 | 18.15 | 17.77 | 17.90 | 670,915 | -0.08(-0.44%) |
May 30, 2007 | 17.68 | 18.37 | 17.68 | 17.98 | 720,457 | +0.20(+1.12%) |
May 29, 2007 | 17.30 | 17.79 | 17.16 | 17.78 | 307,550 | +0.58(+3.37%) |
May 25, 2007 | 17.16 | 17.35 | 16.98 | 17.20 | 424,083 | +0.11(+0.64%) |
May 24, 2007 | 17.78 | 18.10 | 17.03 | 17.09 | 508,820 | -0.67(-3.77%) |
May 23, 2007 | 17.70 | 18.20 | 17.53 | 17.76 | 659,113 | +0.65(+3.80%) |
May 22, 2007 | 16.85 | 17.28 | 16.85 | 17.11 | 312,830 | +0.22(+1.30%) |
May 21, 2007 | 16.29 | 16.94 | 16.28 | 16.89 | 318,727 | +0.50(+3.05%) |
May 18, 2007 | 16.16 | 16.41 | 16.00 | 16.39 | 342,215 | +0.24(+1.49%) |
May 17, 2007 | 16.07 | 16.27 | 15.95 | 16.15 | 280,579 | +0.00(+0.00%) |
May 16, 2007 | 16.00 | 16.19 | 15.96 | 16.15 | 358,750 | +0.16(+1.00%) |
May 15, 2007 | 16.04 | 16.23 | 15.87 | 15.99 | 331,405 | -0.10(-0.62%) |
May 14, 2007 | 16.00 | 16.18 | 15.91 | 16.09 | 564,248 | +0.04(+0.25%) |
May 11, 2007 | 15.90 | 16.20 | 15.80 | 16.05 | 394,256 | +0.10(+0.63%) |
May 10, 2007 | 15.82 | 16.04 | 15.80 | 15.95 | 610,972 | -0.09(-0.56%) |
May 09, 2007 | 16.02 | 16.39 | 15.99 | 16.04 | 299,316 | -0.12(-0.74%) |
May 08, 2007 | 16.29 | 16.29 | 15.66 | 16.16 | 625,813 | -0.10(-0.62%) |
May 07, 2007 | 15.94 | 16.39 | 15.89 | 16.26 | 693,007 | +0.29(+1.82%) |
May 04, 2007 | 15.66 | 16.00 | 15.54 | 15.97 | 863,297 | +0.38(+2.44%) |
May 03, 2007 | 15.84 | 15.84 | 15.58 | 15.59 | 570,977 | -0.19(-1.20%) |
May 02, 2007 | 15.76 | 16.01 | 15.54 | 15.78 | 844,360 | +0.00(+0.00%) |
May 01, 2007 | 15.71 | 16.12 | 15.58 | 15.78 | 1,380,289 | +0.05(+0.32%) |
Apr 30, 2007 | 16.25 | 16.25 | 15.69 | 15.73 | 2,911,493 | -0.62(-3.79%) |
Apr 27, 2007 | 15.85 | 17.31 | 15.81 | 16.35 | 5,774,352 | -1.76(-9.72%) |
Apr 26, 2007 | 17.97 | 18.18 | 17.94 | 18.11 | 530,529 | +0.11(+0.61%) |
Apr 25, 2007 | 18.24 | 18.38 | 17.97 | 18.00 | 612,234 | -0.12(-0.66%) |
Apr 24, 2007 | 18.32 | 18.36 | 18.00 | 18.12 | 343,511 | -0.24(-1.33%) |
Apr 23, 2007 | 18.45 | 18.64 | 18.23 | 18.36 | 296,625 | -0.11(-0.57%) |
Apr 20, 2007 | 18.06 | 18.88 | 18.06 | 18.47 | 1,241,220 | +0.57(+3.18%) |
Apr 19, 2007 | 17.62 | 17.91 | 17.30 | 17.90 | 657,585 | +0.15(+0.85%) |
Apr 18, 2007 | 16.88 | 18.01 | 16.87 | 17.75 | 953,331 | +0.76(+4.47%) |
Apr 17, 2007 | 17.14 | 17.23 | 16.92 | 16.99 | 416,181 | -0.08(-0.47%) |
Apr 16, 2007 | 16.69 | 17.10 | 16.69 | 17.07 | 520,839 | +0.40(+2.40%) |
Apr 13, 2007 | 16.48 | 16.69 | 16.37 | 16.67 | 677,155 | +0.16(+0.97%) |
Apr 12, 2007 | 16.45 | 16.54 | 16.31 | 16.51 | 410,201 | +0.05(+0.30%) |
Apr 11, 2007 | 16.65 | 16.66 | 16.34 | 16.46 | 467,722 | -0.14(-0.84%) |
Apr 10, 2007 | 16.48 | 16.68 | 16.42 | 16.60 | 648,885 | +0.14(+0.85%) |
Apr 09, 2007 | 16.44 | 16.48 | 16.29 | 16.46 | 302,317 | +0.07(+0.43%) |
Apr 05, 2007 | 16.03 | 16.41 | 16.00 | 16.39 | 305,851 | +0.38(+2.37%) |
Apr 04, 2007 | 15.80 | 16.03 | 15.72 | 16.01 | 353,386 | +0.19(+1.20%) |
Apr 03, 2007 | 15.97 | 15.97 | 15.62 | 15.82 | 738,240 | -0.05(-0.32%) |