Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.86 | 17.98 | 17.62 | 17.64 | 169,772 | -0.18(-1.03%) |
Jun 28, 2007 | 17.79 | 17.95 | 17.69 | 17.82 | 127,588 | +0.04(+0.22%) |
Jun 27, 2007 | 17.35 | 17.80 | 17.33 | 17.79 | 176,941 | +0.34(+1.93%) |
Jun 26, 2007 | 17.59 | 17.62 | 17.36 | 17.45 | 205,305 | -0.08(-0.44%) |
Jun 25, 2007 | 17.52 | 17.81 | 17.45 | 17.53 | 244,372 | -0.04(-0.22%) |
Jun 22, 2007 | 17.57 | 17.70 | 17.44 | 17.57 | 431,391 | -0.06(-0.33%) |
Jun 21, 2007 | 17.53 | 17.62 | 17.40 | 17.62 | 262,658 | +0.03(+0.16%) |
Jun 20, 2007 | 17.90 | 17.96 | 17.50 | 17.59 | 212,371 | -0.25(-1.40%) |
Jun 19, 2007 | 17.68 | 17.85 | 17.60 | 17.84 | 152,524 | +0.13(+0.71%) |
Jun 18, 2007 | 17.79 | 17.92 | 17.60 | 17.72 | 214,137 | -0.06(-0.33%) |
Jun 15, 2007 | 17.90 | 17.90 | 17.68 | 17.78 | 269,723 | +0.13(+0.76%) |
Jun 14, 2007 | 17.59 | 17.74 | 17.58 | 17.64 | 143,069 | +0.05(+0.27%) |
Jun 13, 2007 | 17.39 | 17.63 | 17.32 | 17.59 | 869,744 | +0.23(+1.33%) |
Jun 12, 2007 | 17.52 | 17.53 | 17.30 | 17.36 | 404,273 | -0.21(-1.20%) |
Jun 11, 2007 | 17.42 | 17.61 | 17.41 | 17.57 | 330,609 | +0.19(+1.11%) |
Jun 08, 2007 | 17.29 | 17.39 | 17.23 | 17.38 | 285,828 | +0.06(+0.33%) |
Jun 07, 2007 | 17.06 | 17.33 | 17.04 | 17.32 | 287,386 | +0.18(+1.07%) |
Jun 06, 2007 | 17.18 | 17.20 | 16.96 | 17.14 | 315,024 | -0.04(-0.22%) |
Jun 05, 2007 | 17.34 | 17.34 | 17.06 | 17.18 | 160,317 | -0.16(-0.94%) |
Jun 04, 2007 | 17.29 | 17.35 | 17.18 | 17.34 | 216,838 | +0.06(+0.33%) |
Jun 01, 2007 | 17.14 | 17.33 | 16.93 | 17.29 | 432,742 | +0.20(+1.18%) |
May 31, 2007 | 17.27 | 17.28 | 16.93 | 17.08 | 248,632 | -0.17(-1.00%) |
May 30, 2007 | 17.11 | 17.26 | 17.01 | 17.26 | 249,463 | +0.00(+0.00%) |
May 29, 2007 | 17.18 | 17.26 | 17.01 | 17.26 | 172,785 | +0.15(+0.90%) |
May 25, 2007 | 17.23 | 17.50 | 17.07 | 17.10 | 111,900 | -0.05(-0.28%) |
May 24, 2007 | 17.48 | 17.68 | 17.13 | 17.15 | 361,882 | -0.37(-2.09%) |
May 23, 2007 | 17.29 | 17.69 | 17.28 | 17.52 | 239,073 | +0.22(+1.28%) |
May 22, 2007 | 16.96 | 17.42 | 16.95 | 17.30 | 147,745 | +0.21(+1.24%) |
May 21, 2007 | 17.18 | 17.18 | 16.93 | 17.08 | 609,683 | -0.08(-0.45%) |
May 18, 2007 | 17.33 | 17.33 | 17.10 | 17.16 | 167,174 | -0.16(-0.94%) |
May 17, 2007 | 16.99 | 17.35 | 16.82 | 17.32 | 294,348 | +0.27(+1.58%) |
May 16, 2007 | 16.72 | 17.05 | 16.60 | 17.05 | 265,879 | +0.36(+2.13%) |
May 15, 2007 | 17.16 | 17.18 | 16.68 | 16.70 | 424,118 | -0.44(-2.58%) |
May 14, 2007 | 17.63 | 17.65 | 17.12 | 17.14 | 350,142 | -0.55(-3.10%) |
May 11, 2007 | 17.73 | 17.81 | 17.48 | 17.69 | 200,734 | +0.02(+0.11%) |
May 10, 2007 | 18.06 | 18.06 | 17.56 | 17.67 | 439,288 | -0.47(-2.60%) |
May 09, 2007 | 17.82 | 18.20 | 17.82 | 18.14 | 269,619 | +0.27(+1.51%) |
May 08, 2007 | 17.66 | 18.58 | 17.31 | 17.87 | 539,031 | +0.12(+0.65%) |
May 07, 2007 | 17.33 | 17.77 | 17.33 | 17.76 | 244,891 | +0.39(+2.22%) |
May 04, 2007 | 17.79 | 17.81 | 17.32 | 17.37 | 357,830 | -0.36(-2.01%) |
May 03, 2007 | 17.49 | 17.82 | 17.36 | 17.73 | 690,206 | +0.27(+1.54%) |
May 02, 2007 | 17.01 | 17.53 | 16.91 | 17.46 | 638,567 | +0.48(+2.83%) |
May 01, 2007 | 17.84 | 17.85 | 16.71 | 16.98 | 600,852 | -0.96(-5.36%) |
Apr 30, 2007 | 18.28 | 18.35 | 17.91 | 17.94 | 243,644 | -0.34(-1.84%) |
Apr 27, 2007 | 18.35 | 18.41 | 18.18 | 18.28 | 187,539 | -0.15(-0.84%) |
Apr 26, 2007 | 18.58 | 18.59 | 18.27 | 18.43 | 197,721 | -0.16(-0.88%) |
Apr 25, 2007 | 18.22 | 18.81 | 18.22 | 18.59 | 505,887 | +0.64(+3.59%) |
Apr 24, 2007 | 18.04 | 18.10 | 17.61 | 17.95 | 157,512 | -0.09(-0.48%) |
Apr 23, 2007 | 18.19 | 18.29 | 17.55 | 18.04 | 127,484 | -0.10(-0.53%) |
Apr 20, 2007 | 17.99 | 18.18 | 17.87 | 18.13 | 164,369 | +0.27(+1.51%) |
Apr 19, 2007 | 18.00 | 18.05 | 17.49 | 17.86 | 174,239 | -0.19(-1.07%) |
Apr 18, 2007 | 18.05 | 18.16 | 17.96 | 18.06 | 324,063 | +0.01(+0.05%) |
Apr 17, 2007 | 18.09 | 18.13 | 17.88 | 18.05 | 185,357 | -0.06(-0.32%) |
Apr 16, 2007 | 17.61 | 18.15 | 17.60 | 18.10 | 286,555 | +0.56(+3.18%) |
Apr 13, 2007 | 17.64 | 17.65 | 17.35 | 17.55 | 106,393 | -0.12(-0.65%) |
Apr 12, 2007 | 17.47 | 17.67 | 17.38 | 17.66 | 288,737 | +0.29(+1.66%) |
Apr 11, 2007 | 17.64 | 17.64 | 17.30 | 17.37 | 184,733 | -0.24(-1.37%) |
Apr 10, 2007 | 17.59 | 17.81 | 17.48 | 17.61 | 141,823 | +0.02(+0.11%) |
Apr 09, 2007 | 17.70 | 17.99 | 17.55 | 17.59 | 135,900 | -0.11(-0.60%) |
Apr 05, 2007 | 17.61 | 17.81 | 17.42 | 17.70 | 253,515 | +0.23(+1.32%) |
Apr 04, 2007 | 17.47 | 17.61 | 17.38 | 17.47 | 246,761 | +0.01(+0.06%) |
Apr 03, 2007 | 17.02 | 17.89 | 17.02 | 17.46 | 446,768 | +0.49(+2.89%) |