Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.56 | 17.68 | 17.21 | 17.34 | 1,168,638 | -0.20(-1.13%) |
Jun 28, 2007 | 17.38 | 17.71 | 17.32 | 17.54 | 1,773,010 | +0.17(+0.97%) |
Jun 27, 2007 | 16.90 | 17.37 | 16.85 | 17.37 | 1,304,063 | +0.37(+2.16%) |
Jun 26, 2007 | 16.72 | 17.16 | 16.63 | 17.00 | 1,513,446 | +0.33(+1.96%) |
Jun 25, 2007 | 16.80 | 16.95 | 16.64 | 16.67 | 660,394 | -0.14(-0.86%) |
Jun 22, 2007 | 16.93 | 16.93 | 16.55 | 16.82 | 660,999 | -0.11(-0.65%) |
Jun 21, 2007 | 16.92 | 17.09 | 16.80 | 16.93 | 549,758 | -0.06(-0.38%) |
Jun 20, 2007 | 17.23 | 17.30 | 16.98 | 16.99 | 394,785 | -0.18(-1.04%) |
Jun 19, 2007 | 16.95 | 17.22 | 16.88 | 17.17 | 594,496 | +0.16(+0.93%) |
Jun 18, 2007 | 17.06 | 17.10 | 16.86 | 17.01 | 797,431 | -0.04(-0.26%) |
Jun 15, 2007 | 17.86 | 17.86 | 16.94 | 17.05 | 1,841,326 | +0.13(+0.79%) |
Jun 14, 2007 | 16.87 | 17.09 | 16.81 | 16.92 | 708,156 | +0.08(+0.47%) |
Jun 13, 2007 | 16.82 | 16.98 | 16.72 | 16.84 | 479,829 | +0.00(+0.00%) |
Jun 12, 2007 | 17.00 | 17.02 | 16.77 | 16.84 | 746,848 | -0.24(-1.42%) |
Jun 11, 2007 | 16.92 | 17.14 | 16.57 | 17.08 | 660,394 | +0.15(+0.91%) |
Jun 08, 2007 | 17.03 | 17.03 | 16.73 | 16.93 | 1,184,760 | -0.09(-0.55%) |
Jun 07, 2007 | 17.45 | 17.60 | 16.99 | 17.03 | 881,466 | -0.43(-2.45%) |
Jun 06, 2007 | 17.55 | 17.58 | 17.35 | 17.45 | 607,595 | -0.23(-1.29%) |
Jun 05, 2007 | 17.82 | 17.85 | 17.67 | 17.68 | 456,855 | -0.24(-1.33%) |
Jun 04, 2007 | 17.81 | 18.04 | 17.78 | 17.92 | 582,808 | +0.07(+0.42%) |
Jun 01, 2007 | 17.62 | 17.94 | 17.67 | 17.84 | 582,606 | +0.23(+1.30%) |
May 31, 2007 | 17.42 | 17.68 | 17.49 | 17.62 | 1,062,234 | +0.19(+1.11%) |
May 30, 2007 | 17.76 | 17.51 | 17.38 | 17.42 | 669,664 | -0.34(-1.90%) |
May 29, 2007 | 17.67 | 17.90 | 17.55 | 17.76 | 362,139 | +0.15(+0.87%) |
May 25, 2007 | 17.54 | 17.78 | 17.49 | 17.61 | 446,376 | +0.11(+0.62%) |
May 24, 2007 | 17.71 | 17.80 | 17.45 | 17.50 | 483,255 | -0.20(-1.12%) |
May 23, 2007 | 17.68 | 17.86 | 17.49 | 17.70 | 926,406 | +0.05(+0.31%) |
May 22, 2007 | 17.86 | 17.86 | 17.61 | 17.64 | 728,107 | -0.27(-1.52%) |
May 21, 2007 | 17.74 | 17.93 | 17.55 | 17.91 | 425,417 | +0.19(+1.09%) |
May 18, 2007 | 17.46 | 17.76 | 17.21 | 17.72 | 526,381 | +0.27(+1.54%) |
May 17, 2007 | 17.53 | 17.54 | 17.35 | 17.45 | 451,615 | -0.09(-0.51%) |
May 16, 2007 | 17.52 | 17.62 | 17.37 | 17.54 | 931,243 | +0.01(+0.09%) |
May 15, 2007 | 17.79 | 18.06 | 17.51 | 17.53 | 541,294 | -0.29(-1.64%) |
May 14, 2007 | 17.83 | 17.94 | 17.69 | 17.82 | 561,043 | -0.02(-0.11%) |
May 11, 2007 | 17.87 | 17.96 | 17.78 | 17.84 | 292,814 | +0.00(+0.03%) |
May 10, 2007 | 18.03 | 18.09 | 17.67 | 17.83 | 504,616 | -0.28(-1.56%) |
May 09, 2007 | 17.96 | 18.23 | 17.93 | 18.12 | 506,228 | +0.04(+0.25%) |
May 08, 2007 | 17.81 | 18.09 | 17.76 | 18.07 | 716,821 | +0.16(+0.89%) |
May 07, 2007 | 17.78 | 18.01 | 17.71 | 17.91 | 397,546 | +0.13(+0.73%) |
May 04, 2007 | 18.21 | 18.21 | 17.68 | 17.78 | 752,289 | -0.35(-1.94%) |
May 03, 2007 | 18.11 | 18.23 | 18.00 | 18.14 | 756,723 | +0.09(+0.49%) |
May 02, 2007 | 17.66 | 18.09 | 17.60 | 18.05 | 729,517 | +0.43(+2.45%) |
May 01, 2007 | 17.59 | 17.66 | 17.42 | 17.62 | 846,401 | +0.07(+0.42%) |
Apr 30, 2007 | 17.68 | 17.70 | 17.45 | 17.54 | 822,218 | -0.17(-0.95%) |
Apr 27, 2007 | 17.88 | 17.91 | 17.58 | 17.71 | 645,280 | -0.21(-1.16%) |
Apr 26, 2007 | 18.01 | 18.01 | 17.80 | 17.92 | 543,309 | -0.09(-0.52%) |
Apr 25, 2007 | 18.01 | 18.09 | 17.76 | 18.01 | 655,155 | +0.08(+0.47%) |
Apr 24, 2007 | 17.96 | 17.99 | 17.76 | 17.93 | 642,660 | -0.06(-0.33%) |
Apr 23, 2007 | 17.91 | 18.13 | 17.73 | 17.99 | 1,064,853 | +0.05(+0.28%) |
Apr 20, 2007 | 17.89 | 17.99 | 17.78 | 17.94 | 1,780,264 | +0.26(+1.49%) |
Apr 19, 2007 | 17.52 | 17.89 | 17.31 | 17.68 | 3,188,927 | -0.64(-3.47%) |
Apr 18, 2007 | 18.41 | 18.45 | 18.24 | 18.31 | 643,265 | -0.09(-0.51%) |
Apr 17, 2007 | 18.53 | 18.54 | 18.23 | 18.40 | 924,391 | -0.12(-0.67%) |
Apr 16, 2007 | 18.58 | 18.76 | 18.44 | 18.53 | 1,286,732 | -0.04(-0.24%) |
Apr 13, 2007 | 18.51 | 18.57 | 18.25 | 18.57 | 934,870 | +0.05(+0.27%) |
Apr 12, 2007 | 18.29 | 18.52 | 18.12 | 18.52 | 505,019 | +0.13(+0.73%) |
Apr 11, 2007 | 18.50 | 18.56 | 18.28 | 18.39 | 994,925 | -0.08(-0.43%) |
Apr 10, 2007 | 18.43 | 18.54 | 18.38 | 18.47 | 1,562,014 | -0.04(-0.21%) |
Apr 09, 2007 | 18.49 | 18.53 | 18.39 | 18.51 | 749,065 | +0.04(+0.21%) |
Apr 05, 2007 | 18.35 | 18.57 | 18.30 | 18.47 | 1,130,147 | +0.12(+0.68%) |
Apr 04, 2007 | 18.23 | 18.36 | 18.12 | 18.35 | 703,319 | +0.14(+0.76%) |
Apr 03, 2007 | 18.24 | 18.38 | 18.18 | 18.21 | 780,503 | -0.01(-0.05%) |