Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.00 | 16.00 | 15.72 | 15.77 | 376,896 | -0.13(-0.84%) |
Jun 28, 2007 | 15.85 | 16.18 | 15.72 | 15.90 | 365,878 | +0.07(+0.46%) |
Jun 27, 2007 | 15.39 | 15.84 | 15.27 | 15.83 | 311,873 | +0.29(+1.84%) |
Jun 26, 2007 | 15.49 | 15.63 | 15.38 | 15.54 | 298,313 | +0.13(+0.87%) |
Jun 25, 2007 | 15.41 | 15.67 | 15.34 | 15.41 | 261,748 | -0.05(-0.36%) |
Jun 22, 2007 | 15.55 | 15.65 | 15.36 | 15.46 | 742,035 | -0.15(-0.94%) |
Jun 21, 2007 | 15.69 | 15.81 | 15.55 | 15.61 | 347,187 | -0.20(-1.27%) |
Jun 20, 2007 | 16.06 | 16.16 | 15.77 | 15.81 | 199,951 | -0.23(-1.41%) |
Jun 19, 2007 | 15.87 | 16.08 | 15.83 | 16.03 | 236,858 | +0.05(+0.30%) |
Jun 18, 2007 | 16.10 | 16.10 | 15.93 | 15.98 | 194,866 | -0.10(-0.64%) |
Jun 15, 2007 | 16.12 | 16.14 | 15.94 | 16.09 | 613,633 | +0.22(+1.38%) |
Jun 14, 2007 | 15.98 | 16.11 | 15.84 | 15.87 | 391,865 | -0.11(-0.69%) |
Jun 13, 2007 | 15.86 | 16.08 | 15.71 | 15.98 | 326,582 | +0.15(+0.92%) |
Jun 12, 2007 | 16.01 | 16.15 | 15.80 | 15.83 | 341,344 | -0.21(-1.33%) |
Jun 11, 2007 | 16.05 | 16.19 | 16.00 | 16.05 | 271,328 | -0.07(-0.45%) |
Jun 08, 2007 | 15.77 | 16.14 | 15.77 | 16.12 | 204,067 | +0.32(+2.05%) |
Jun 07, 2007 | 15.98 | 16.08 | 15.70 | 15.80 | 286,939 | -0.29(-1.82%) |
Jun 06, 2007 | 16.13 | 16.18 | 16.05 | 16.09 | 255,552 | -0.18(-1.12%) |
Jun 05, 2007 | 16.44 | 16.55 | 16.07 | 16.27 | 355,931 | -0.29(-1.73%) |
Jun 04, 2007 | 16.50 | 16.56 | 16.37 | 16.56 | 225,218 | +0.01(+0.07%) |
Jun 01, 2007 | 16.43 | 16.67 | 16.35 | 16.55 | 782,050 | +0.13(+0.82%) |
May 31, 2007 | 16.36 | 16.42 | 16.27 | 16.41 | 623,978 | +0.10(+0.64%) |
May 30, 2007 | 16.35 | 16.46 | 16.23 | 16.31 | 943,645 | -0.20(-1.18%) |
May 29, 2007 | 16.47 | 16.59 | 16.40 | 16.50 | 562,554 | +0.23(+1.39%) |
May 25, 2007 | 16.25 | 16.31 | 16.09 | 16.28 | 294,017 | +0.06(+0.38%) |
May 24, 2007 | 16.32 | 16.48 | 16.15 | 16.22 | 331,972 | -0.15(-0.89%) |
May 23, 2007 | 16.43 | 16.59 | 16.33 | 16.36 | 252,555 | -0.07(-0.45%) |
May 22, 2007 | 16.28 | 16.54 | 16.25 | 16.44 | 246,983 | +0.12(+0.71%) |
May 21, 2007 | 16.20 | 16.41 | 16.10 | 16.32 | 239,546 | +0.13(+0.83%) |
May 18, 2007 | 16.16 | 16.23 | 16.03 | 16.19 | 280,714 | +0.04(+0.23%) |
May 17, 2007 | 16.27 | 16.41 | 16.11 | 16.15 | 252,601 | -0.19(-1.16%) |
May 16, 2007 | 16.15 | 16.34 | 16.01 | 16.34 | 321,167 | +0.27(+1.71%) |
May 15, 2007 | 16.25 | 16.42 | 16.05 | 16.06 | 432,446 | -0.22(-1.35%) |
May 14, 2007 | 16.48 | 16.54 | 16.24 | 16.28 | 344,325 | -0.24(-1.48%) |
May 11, 2007 | 16.46 | 16.63 | 16.34 | 16.53 | 405,780 | +0.27(+1.69%) |
May 10, 2007 | 16.55 | 16.58 | 16.24 | 16.25 | 666,990 | -0.44(-2.63%) |
May 09, 2007 | 16.47 | 16.80 | 16.45 | 16.69 | 198,052 | +0.09(+0.51%) |
May 08, 2007 | 16.62 | 16.63 | 16.39 | 16.61 | 165,823 | -0.09(-0.51%) |
May 07, 2007 | 16.72 | 16.86 | 16.65 | 16.69 | 142,725 | -0.01(-0.04%) |
May 04, 2007 | 16.63 | 16.80 | 16.55 | 16.70 | 241,638 | +0.12(+0.70%) |
May 03, 2007 | 16.53 | 16.66 | 16.49 | 16.58 | 147,849 | +0.08(+0.48%) |
May 02, 2007 | 16.33 | 16.56 | 16.25 | 16.50 | 165,126 | +0.15(+0.90%) |
May 01, 2007 | 16.25 | 16.37 | 16.16 | 16.36 | 229,217 | +0.13(+0.83%) |
Apr 30, 2007 | 16.56 | 16.58 | 16.21 | 16.22 | 318,449 | -0.35(-2.10%) |
Apr 27, 2007 | 16.53 | 16.63 | 16.47 | 16.57 | 203,050 | -0.03(-0.18%) |
Apr 26, 2007 | 16.55 | 16.70 | 16.39 | 16.60 | 285,020 | +0.01(+0.07%) |
Apr 25, 2007 | 16.45 | 16.67 | 16.38 | 16.59 | 387,491 | +0.21(+1.27%) |
Apr 24, 2007 | 16.52 | 16.80 | 16.35 | 16.38 | 416,712 | -0.07(-0.44%) |
Apr 23, 2007 | 16.58 | 16.72 | 16.38 | 16.45 | 291,376 | -0.19(-1.14%) |
Apr 20, 2007 | 16.79 | 16.79 | 16.47 | 16.64 | 363,664 | +0.10(+0.63%) |
Apr 19, 2007 | 17.03 | 17.03 | 16.37 | 16.54 | 626,227 | -0.40(-2.38%) |
Apr 18, 2007 | 17.37 | 17.37 | 16.92 | 16.94 | 490,947 | -0.46(-2.66%) |
Apr 17, 2007 | 17.42 | 17.53 | 17.36 | 17.41 | 352,841 | -0.07(-0.42%) |
Apr 16, 2007 | 16.98 | 17.51 | 16.98 | 17.48 | 613,128 | +0.48(+2.80%) |
Apr 13, 2007 | 16.81 | 17.00 | 16.81 | 17.00 | 862,528 | +0.16(+0.98%) |
Apr 12, 2007 | 16.67 | 16.85 | 16.48 | 16.84 | 280,383 | +0.15(+0.91%) |
Apr 11, 2007 | 16.92 | 16.95 | 16.64 | 16.69 | 481,665 | -0.26(-1.55%) |
Apr 10, 2007 | 16.79 | 17.01 | 16.75 | 16.95 | 230,311 | +0.10(+0.62%) |
Apr 09, 2007 | 16.89 | 16.94 | 16.76 | 16.84 | 236,361 | -0.01(-0.07%) |
Apr 05, 2007 | 16.84 | 16.92 | 16.81 | 16.86 | 237,612 | -0.02(-0.11%) |
Apr 04, 2007 | 17.06 | 17.09 | 16.77 | 16.88 | 290,676 | -0.19(-1.11%) |
Apr 03, 2007 | 16.95 | 17.21 | 16.94 | 17.06 | 293,467 | +0.13(+0.76%) |