Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.88 | 17.97 | 17.62 | 17.63 | 382,224 | -0.16(-0.90%) |
Jun 28, 2007 | 17.76 | 18.12 | 17.63 | 17.79 | 352,061 | +0.07(+0.38%) |
Jun 27, 2007 | 17.30 | 17.74 | 17.30 | 17.72 | 513,317 | +0.34(+1.98%) |
Jun 26, 2007 | 17.33 | 17.42 | 17.12 | 17.38 | 484,716 | +0.10(+0.58%) |
Jun 25, 2007 | 17.40 | 17.61 | 17.19 | 17.28 | 317,449 | -0.22(-1.24%) |
Jun 22, 2007 | 17.66 | 17.75 | 17.37 | 17.49 | 824,659 | -0.22(-1.25%) |
Jun 21, 2007 | 17.81 | 17.84 | 17.55 | 17.71 | 271,981 | -0.09(-0.50%) |
Jun 20, 2007 | 18.05 | 18.13 | 17.78 | 17.80 | 271,703 | -0.22(-1.20%) |
Jun 19, 2007 | 17.88 | 18.09 | 17.82 | 18.02 | 163,454 | +0.04(+0.25%) |
Jun 18, 2007 | 18.18 | 18.22 | 17.94 | 17.98 | 177,166 | -0.19(-1.07%) |
Jun 15, 2007 | 18.12 | 18.25 | 17.97 | 18.17 | 506,782 | +0.29(+1.64%) |
Jun 14, 2007 | 17.86 | 18.05 | 17.82 | 17.88 | 127,191 | -0.07(-0.40%) |
Jun 13, 2007 | 17.88 | 18.00 | 17.66 | 17.95 | 331,420 | +0.11(+0.59%) |
Jun 12, 2007 | 18.10 | 18.21 | 17.81 | 17.84 | 254,744 | -0.39(-2.13%) |
Jun 11, 2007 | 18.21 | 18.36 | 18.06 | 18.23 | 149,157 | -0.02(-0.09%) |
Jun 08, 2007 | 17.98 | 18.29 | 17.95 | 18.25 | 165,394 | +0.24(+1.35%) |
Jun 07, 2007 | 18.24 | 18.24 | 17.90 | 18.00 | 301,590 | -0.32(-1.72%) |
Jun 06, 2007 | 18.35 | 18.35 | 18.16 | 18.32 | 234,119 | -0.14(-0.78%) |
Jun 05, 2007 | 18.76 | 18.86 | 18.40 | 18.46 | 423,886 | -0.43(-2.29%) |
Jun 04, 2007 | 18.82 | 18.92 | 18.78 | 18.90 | 141,767 | -0.02(-0.09%) |
Jun 01, 2007 | 18.81 | 18.99 | 18.72 | 18.91 | 561,098 | +0.21(+1.10%) |
May 31, 2007 | 18.77 | 18.86 | 18.65 | 18.71 | 277,635 | +0.01(+0.03%) |
May 30, 2007 | 18.61 | 18.75 | 18.55 | 18.70 | 236,787 | -0.02(-0.09%) |
May 29, 2007 | 18.63 | 18.75 | 18.61 | 18.72 | 221,310 | +0.08(+0.45%) |
May 25, 2007 | 18.57 | 18.66 | 18.44 | 18.63 | 278,025 | +0.10(+0.54%) |
May 24, 2007 | 18.76 | 18.92 | 18.52 | 18.54 | 314,544 | -0.26(-1.39%) |
May 23, 2007 | 18.99 | 19.04 | 18.77 | 18.80 | 197,886 | -0.12(-0.64%) |
May 22, 2007 | 18.72 | 18.98 | 18.63 | 18.92 | 340,469 | +0.15(+0.80%) |
May 21, 2007 | 18.58 | 18.87 | 18.46 | 18.77 | 204,271 | +0.13(+0.68%) |
May 18, 2007 | 18.62 | 18.70 | 18.41 | 18.64 | 253,981 | +0.04(+0.24%) |
May 17, 2007 | 18.76 | 18.92 | 18.55 | 18.60 | 221,445 | -0.24(-1.29%) |
May 16, 2007 | 18.67 | 18.85 | 18.59 | 18.84 | 292,591 | +0.26(+1.40%) |
May 15, 2007 | 18.79 | 18.96 | 18.56 | 18.58 | 306,268 | -0.25(-1.32%) |
May 14, 2007 | 18.97 | 18.98 | 18.79 | 18.83 | 482,341 | -0.16(-0.82%) |
May 11, 2007 | 18.73 | 18.99 | 18.68 | 18.98 | 247,912 | +0.37(+1.99%) |
May 10, 2007 | 19.03 | 19.05 | 18.59 | 18.61 | 289,667 | -0.54(-2.81%) |
May 09, 2007 | 18.97 | 19.24 | 18.93 | 19.15 | 217,959 | +0.10(+0.52%) |
May 08, 2007 | 19.02 | 19.06 | 18.82 | 19.05 | 235,082 | -0.02(-0.09%) |
May 07, 2007 | 19.07 | 19.20 | 19.02 | 19.07 | 194,271 | -0.04(-0.20%) |
May 04, 2007 | 19.06 | 19.17 | 18.95 | 19.11 | 226,599 | +0.11(+0.58%) |
May 03, 2007 | 18.91 | 19.05 | 18.87 | 19.00 | 206,546 | +0.09(+0.47%) |
May 02, 2007 | 18.61 | 19.01 | 18.50 | 18.91 | 298,677 | +0.23(+1.25%) |
May 01, 2007 | 18.68 | 18.70 | 18.36 | 18.67 | 294,229 | +0.11(+0.57%) |
Apr 30, 2007 | 18.96 | 18.97 | 18.54 | 18.57 | 308,966 | -0.39(-2.05%) |
Apr 27, 2007 | 19.03 | 19.06 | 18.87 | 18.96 | 214,380 | -0.08(-0.44%) |
Apr 26, 2007 | 19.05 | 19.12 | 18.93 | 19.04 | 349,932 | -0.06(-0.29%) |
Apr 25, 2007 | 18.98 | 19.18 | 18.98 | 19.09 | 399,728 | +0.13(+0.70%) |
Apr 24, 2007 | 19.06 | 19.14 | 18.85 | 18.96 | 593,803 | -0.09(-0.49%) |
Apr 23, 2007 | 19.24 | 19.44 | 19.05 | 19.06 | 215,250 | -0.27(-1.38%) |
Apr 20, 2007 | 19.39 | 19.39 | 19.18 | 19.32 | 307,425 | +0.17(+0.87%) |
Apr 19, 2007 | 19.26 | 19.26 | 18.88 | 19.16 | 274,490 | -0.17(-0.86%) |
Apr 18, 2007 | 19.34 | 19.45 | 19.26 | 19.32 | 300,793 | -0.10(-0.51%) |
Apr 17, 2007 | 19.48 | 19.55 | 19.35 | 19.42 | 329,179 | -0.09(-0.48%) |
Apr 16, 2007 | 19.26 | 19.56 | 19.19 | 19.52 | 224,478 | +0.42(+2.21%) |
Apr 13, 2007 | 18.84 | 19.09 | 18.81 | 19.09 | 588,753 | +0.19(+1.00%) |
Apr 12, 2007 | 18.71 | 18.92 | 18.61 | 18.91 | 228,268 | +0.11(+0.56%) |
Apr 11, 2007 | 19.15 | 19.15 | 18.74 | 18.80 | 331,586 | -0.30(-1.60%) |
Apr 10, 2007 | 19.06 | 19.18 | 19.02 | 19.11 | 135,914 | +0.01(+0.06%) |
Apr 09, 2007 | 19.18 | 19.23 | 19.03 | 19.09 | 258,547 | -0.11(-0.58%) |
Apr 05, 2007 | 19.33 | 19.33 | 19.16 | 19.21 | 177,016 | -0.09(-0.46%) |
Apr 04, 2007 | 19.44 | 19.54 | 19.26 | 19.29 | 228,999 | -0.17(-0.85%) |
Apr 03, 2007 | 19.31 | 19.60 | 19.29 | 19.46 | 268,315 | +0.17(+0.89%) |