Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.43 | 18.77 | 18.43 | 18.43 | 2,400 | -0.46(-2.45%) |
Jun 28, 2007 | 18.90 | 18.96 | 18.78 | 18.90 | 5,260 | +0.21(+1.14%) |
Jun 27, 2007 | 18.68 | 18.68 | 18.15 | 18.68 | 7,012 | +0.06(+0.32%) |
Jun 26, 2007 | 18.62 | 18.68 | 18.53 | 18.62 | 5,650 | -0.05(-0.25%) |
Jun 25, 2007 | 18.67 | 18.84 | 17.85 | 18.67 | 14,215 | -0.12(-0.64%) |
Jun 22, 2007 | 18.72 | 18.80 | 18.66 | 18.79 | 6,555 | +0.07(+0.37%) |
Jun 21, 2007 | 18.72 | 18.74 | 18.52 | 18.72 | 3,289 | -1.03(-5.22%) |
Jun 20, 2007 | 19.75 | 19.19 | 18.77 | 19.75 | 5,815 | +0.00(+0.00%) |
Jun 19, 2007 | 19.75 | 19.29 | 18.98 | 19.75 | 5,720 | +0.00(+0.00%) |
Jun 18, 2007 | 19.75 | 19.27 | 18.74 | 19.75 | 5,265 | +0.00(+0.00%) |
Jun 15, 2007 | 19.75 | 19.47 | 19.26 | 19.75 | 1,000 | +0.00(+0.00%) |
Jun 14, 2007 | 19.75 | 19.67 | 19.19 | 19.75 | 8,400 | +0.00(+0.00%) |
Jun 13, 2007 | 19.75 | 19.65 | 19.44 | 19.75 | 2,800 | +0.00(+0.00%) |
Jun 12, 2007 | 19.75 | 20.15 | 19.64 | 19.75 | 18,720 | +0.00(+0.00%) |
Jun 11, 2007 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 19.75 | 20.36 | 19.67 | 19.75 | 20,116 | -0.37(-1.83%) |
Jun 07, 2007 | 20.12 | 20.48 | 19.96 | 20.12 | 22,085 | -0.73(-3.52%) |
Jun 06, 2007 | 20.85 | 20.85 | 20.40 | 20.85 | 1,020 | -0.47(-2.22%) |
Jun 05, 2007 | 21.33 | 21.66 | 21.33 | 21.33 | 2,500 | -0.71(-3.22%) |
Jun 04, 2007 | 22.04 | 22.15 | 21.56 | 22.04 | 9,400 | +0.77(+3.64%) |
Jun 01, 2007 | 21.26 | 21.29 | 20.73 | 21.26 | 28,560 | +0.28(+1.32%) |
May 31, 2007 | 20.98 | 21.10 | 20.58 | 20.98 | 30,458 | +0.29(+1.39%) |
May 30, 2007 | 20.70 | 20.80 | 20.49 | 20.70 | 7,220 | -0.09(-0.41%) |
May 29, 2007 | 20.78 | 21.41 | 20.78 | 20.78 | 17,800 | -0.31(-1.47%) |
May 25, 2007 | 21.09 | 21.12 | 20.95 | 21.09 | 4,945 | +0.15(+0.74%) |
May 24, 2007 | 21.18 | 21.37 | 20.94 | 20.94 | 4,150 | -0.24(-1.14%) |
May 23, 2007 | 21.18 | 21.67 | 21.04 | 21.18 | 8,000 | +0.14(+0.66%) |
May 22, 2007 | 20.63 | 21.45 | 20.80 | 21.04 | 7,320 | +0.41(+2.01%) |
May 21, 2007 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) |
May 18, 2007 | 20.63 | 20.72 | 20.49 | 20.63 | 8,020 | -0.06(-0.29%) |
May 17, 2007 | 20.69 | 20.69 | 20.27 | 20.69 | 3,500 | +0.63(+3.12%) |
May 16, 2007 | 20.06 | 20.22 | 19.93 | 20.06 | 6,550 | -0.25(-1.22%) |
May 15, 2007 | 20.31 | 20.39 | 20.31 | 20.31 | 2,945 | +0.41(+2.06%) |
May 14, 2007 | 19.90 | 20.18 | 19.53 | 19.90 | 5,520 | +0.13(+0.64%) |
May 11, 2007 | 19.77 | 19.77 | 19.33 | 19.77 | 3,100 | +0.39(+2.03%) |
May 10, 2007 | 19.38 | 19.38 | 19.22 | 19.38 | 9,830 | +0.00(+0.00%) |
May 09, 2007 | 19.38 | 19.44 | 18.87 | 19.38 | 10,605 | +0.57(+3.01%) |
May 08, 2007 | 18.81 | 18.90 | 18.14 | 18.81 | 5,650 | +0.64(+3.54%) |
May 07, 2007 | 18.17 | 18.42 | 17.91 | 18.17 | 8,985 | +0.76(+4.38%) |
May 04, 2007 | 17.41 | 17.60 | 17.16 | 17.41 | 3,590 | +0.27(+1.56%) |
May 03, 2007 | 17.14 | 17.18 | 16.94 | 17.14 | 11,234 | +0.20(+1.16%) |
May 02, 2007 | 16.94 | 17.14 | 16.80 | 16.94 | 6,402 | +0.16(+0.93%) |
May 01, 2007 | 16.79 | 17.01 | 16.79 | 16.79 | 3,525 | -0.12(-0.73%) |
Apr 30, 2007 | 16.91 | 17.25 | 16.91 | 16.91 | 3,115 | -0.27(-1.55%) |
Apr 27, 2007 | 17.22 | 17.28 | 17.15 | 17.18 | 3,740 | -0.05(-0.27%) |
Apr 26, 2007 | 17.22 | 17.48 | 16.99 | 17.22 | 13,180 | -0.24(-1.37%) |
Apr 25, 2007 | 16.94 | 17.46 | 16.93 | 17.46 | 500 | +0.52(+3.09%) |
Apr 24, 2007 | 16.94 | 17.04 | 16.76 | 16.94 | 6,327 | -0.07(-0.40%) |
Apr 23, 2007 | 17.01 | 17.22 | 16.95 | 17.01 | 4,765 | -0.60(-3.39%) |
Apr 20, 2007 | 17.61 | 17.63 | 17.45 | 17.61 | 39,400 | +0.25(+1.41%) |
Apr 19, 2007 | 17.36 | 17.56 | 17.05 | 17.36 | 60,555 | +0.00(+0.02%) |
Apr 18, 2007 | 17.36 | 17.54 | 17.36 | 17.36 | 2,400 | -0.45(-2.55%) |
Apr 17, 2007 | 17.81 | 18.06 | 17.73 | 17.81 | 4,250 | +0.49(+2.85%) |
Apr 16, 2007 | 17.32 | 17.44 | 17.20 | 17.32 | 2,510 | -0.08(-0.44%) |
Apr 13, 2007 | 17.39 | 17.39 | 17.26 | 17.39 | 2,370 | -0.02(-0.11%) |
Apr 12, 2007 | 17.41 | 17.46 | 16.43 | 17.41 | 34,221 | +1.19(+7.32%) |
Apr 11, 2007 | 16.23 | 16.40 | 16.14 | 16.23 | 5,055 | -0.02(-0.14%) |
Apr 10, 2007 | 16.25 | 16.25 | 15.85 | 16.25 | 8,995 | +0.40(+2.55%) |
Apr 09, 2007 | 15.85 | 15.97 | 15.85 | 15.85 | 7,310 | -0.12(-0.76%) |
Apr 05, 2007 | 15.97 | 16.15 | 15.91 | 15.97 | 4,605 | -0.24(-1.49%) |
Apr 04, 2007 | 16.21 | 16.21 | 16.01 | 16.21 | 2,830 | -0.45(-2.73%) |
Apr 03, 2007 | 16.66 | 16.66 | 16.28 | 16.66 | 33,353 | +0.34(+2.05%) |