Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.13 | 19.69 | 19.07 | 19.58 | 181,215 | +0.45(+2.38%) |
Jun 28, 2007 | 19.75 | 19.75 | 19.09 | 19.13 | 247,750 | -0.62(-3.14%) |
Jun 27, 2007 | 19.68 | 19.78 | 19.45 | 19.75 | 707,297 | +0.01(+0.07%) |
Jun 26, 2007 | 19.62 | 19.78 | 19.22 | 19.73 | 326,063 | +0.23(+1.17%) |
Jun 25, 2007 | 19.89 | 19.95 | 19.40 | 19.50 | 217,788 | -0.49(-2.47%) |
Jun 22, 2007 | 20.23 | 20.28 | 19.66 | 20.00 | 434,338 | -0.20(-1.01%) |
Jun 21, 2007 | 20.05 | 20.51 | 20.05 | 20.20 | 426,899 | +0.15(+0.75%) |
Jun 20, 2007 | 20.65 | 21.10 | 20.00 | 20.05 | 798,008 | -0.47(-2.31%) |
Jun 19, 2007 | 19.70 | 20.53 | 19.69 | 20.52 | 583,938 | +0.83(+4.23%) |
Jun 18, 2007 | 19.69 | 19.80 | 19.57 | 19.69 | 431,651 | +0.06(+0.32%) |
Jun 15, 2007 | 19.41 | 19.72 | 19.41 | 19.63 | 663,698 | +0.49(+2.55%) |
Jun 14, 2007 | 19.16 | 19.35 | 19.00 | 19.14 | 500,460 | +0.04(+0.20%) |
Jun 13, 2007 | 18.54 | 19.28 | 18.54 | 19.10 | 347,759 | +0.59(+3.19%) |
Jun 12, 2007 | 18.46 | 18.65 | 18.43 | 18.51 | 352,099 | +0.05(+0.26%) |
Jun 11, 2007 | 18.47 | 18.48 | 18.34 | 18.46 | 220,061 | -0.07(-0.39%) |
Jun 08, 2007 | 18.36 | 18.66 | 18.32 | 18.54 | 318,418 | +0.17(+0.95%) |
Jun 07, 2007 | 18.44 | 18.44 | 18.08 | 18.36 | 365,530 | -0.13(-0.68%) |
Jun 06, 2007 | 18.60 | 18.60 | 18.29 | 18.49 | 438,057 | -0.21(-1.11%) |
Jun 05, 2007 | 18.19 | 18.78 | 18.13 | 18.70 | 609,767 | +0.45(+2.47%) |
Jun 04, 2007 | 18.17 | 18.25 | 17.94 | 18.25 | 543,025 | +0.05(+0.27%) |
Jun 01, 2007 | 17.98 | 18.20 | 17.93 | 18.20 | 434,751 | +0.31(+1.76%) |
May 31, 2007 | 17.59 | 17.95 | 17.52 | 17.88 | 708,330 | +0.52(+2.98%) |
May 30, 2007 | 17.18 | 17.39 | 17.00 | 17.36 | 571,747 | +0.10(+0.59%) |
May 29, 2007 | 16.91 | 17.34 | 16.91 | 17.26 | 333,915 | +0.30(+1.80%) |
May 25, 2007 | 16.91 | 17.05 | 16.58 | 16.96 | 680,228 | +0.12(+0.69%) |
May 24, 2007 | 17.20 | 17.28 | 16.75 | 16.84 | 1,238,752 | -0.39(-2.25%) |
May 23, 2007 | 17.18 | 17.29 | 17.13 | 17.23 | 1,567,088 | +0.10(+0.57%) |
May 22, 2007 | 17.42 | 17.52 | 17.10 | 17.13 | 5,181,269 | -0.05(-0.28%) |
May 21, 2007 | 17.33 | 17.33 | 16.94 | 17.18 | 597,989 | -0.27(-1.53%) |
May 18, 2007 | 17.37 | 17.48 | 17.21 | 17.45 | 190,100 | +0.07(+0.42%) |
May 17, 2007 | 17.99 | 17.99 | 17.32 | 17.37 | 231,633 | -0.68(-3.75%) |
May 16, 2007 | 18.25 | 18.31 | 17.98 | 18.05 | 210,970 | -0.19(-1.06%) |
May 15, 2007 | 18.05 | 18.38 | 18.00 | 18.25 | 152,906 | +0.21(+1.18%) |
May 14, 2007 | 17.66 | 18.09 | 17.59 | 18.03 | 206,630 | +0.34(+1.94%) |
May 11, 2007 | 17.66 | 17.80 | 17.55 | 17.69 | 52,690 | +0.10(+0.58%) |
May 10, 2007 | 18.05 | 18.05 | 17.59 | 17.59 | 99,182 | -0.51(-2.83%) |
May 09, 2007 | 18.08 | 18.11 | 17.89 | 18.10 | 79,139 | -0.02(-0.13%) |
May 08, 2007 | 18.05 | 18.13 | 17.77 | 18.12 | 101,042 | +0.03(+0.19%) |
May 07, 2007 | 18.17 | 18.26 | 17.90 | 18.09 | 68,808 | -0.09(-0.48%) |
May 04, 2007 | 17.88 | 18.19 | 17.84 | 18.18 | 114,060 | +0.37(+2.09%) |
May 03, 2007 | 18.32 | 18.35 | 17.79 | 17.80 | 138,029 | -0.49(-2.67%) |
May 02, 2007 | 18.22 | 18.50 | 18.11 | 18.29 | 229,566 | +0.07(+0.37%) |
May 01, 2007 | 18.33 | 18.33 | 17.82 | 18.23 | 228,740 | -0.10(-0.55%) |
Apr 30, 2007 | 18.73 | 18.73 | 18.03 | 18.33 | 508,311 | -0.42(-2.25%) |
Apr 27, 2007 | 18.46 | 18.75 | 18.27 | 18.75 | 114,266 | +0.32(+1.73%) |
Apr 26, 2007 | 18.20 | 18.69 | 18.20 | 18.43 | 154,353 | +0.21(+1.14%) |
Apr 25, 2007 | 18.23 | 18.31 | 17.76 | 18.22 | 149,394 | +0.01(+0.05%) |
Apr 24, 2007 | 18.35 | 18.35 | 17.82 | 18.21 | 155,799 | -0.14(-0.74%) |
Apr 23, 2007 | 18.44 | 18.71 | 18.08 | 18.35 | 212,416 | -0.26(-1.38%) |
Apr 20, 2007 | 18.63 | 18.66 | 18.42 | 18.60 | 111,787 | +0.19(+1.02%) |
Apr 19, 2007 | 18.42 | 18.49 | 18.31 | 18.41 | 82,032 | -0.01(-0.05%) |
Apr 18, 2007 | 18.92 | 18.97 | 18.35 | 18.42 | 99,596 | -0.55(-2.88%) |
Apr 17, 2007 | 19.27 | 19.27 | 18.93 | 18.97 | 40,293 | -0.30(-1.56%) |
Apr 16, 2007 | 18.91 | 19.32 | 18.85 | 19.27 | 66,948 | +0.43(+2.26%) |
Apr 13, 2007 | 18.68 | 18.85 | 18.61 | 18.85 | 38,226 | +0.21(+1.14%) |
Apr 12, 2007 | 18.49 | 18.68 | 18.49 | 18.63 | 48,558 | +0.06(+0.31%) |
Apr 11, 2007 | 18.69 | 18.71 | 18.22 | 18.57 | 106,208 | +0.13(+0.71%) |
Apr 10, 2007 | 18.41 | 18.49 | 18.33 | 18.44 | 116,333 | -0.04(-0.24%) |
Apr 09, 2007 | 18.67 | 18.73 | 18.24 | 18.49 | 228,740 | -0.13(-0.70%) |
Apr 05, 2007 | 18.35 | 18.68 | 18.25 | 18.62 | 41,946 | +0.27(+1.48%) |
Apr 04, 2007 | 18.81 | 18.81 | 18.24 | 18.35 | 122,325 | -0.42(-2.22%) |
Apr 03, 2007 | 18.03 | 18.88 | 18.03 | 18.76 | 94,223 | +0.77(+4.30%) |