Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.80 | 16.92 | 16.54 | 16.57 | 750,697 | -0.14(-0.86%) |
Jun 28, 2007 | 16.63 | 16.99 | 16.51 | 16.71 | 1,001,041 | +0.08(+0.47%) |
Jun 27, 2007 | 16.35 | 16.63 | 16.20 | 16.63 | 859,236 | +0.22(+1.32%) |
Jun 26, 2007 | 16.54 | 16.54 | 16.29 | 16.42 | 549,077 | -0.05(-0.32%) |
Jun 25, 2007 | 16.46 | 16.68 | 16.35 | 16.47 | 529,587 | +0.01(+0.04%) |
Jun 22, 2007 | 16.53 | 16.53 | 16.31 | 16.46 | 864,948 | -0.06(-0.38%) |
Jun 21, 2007 | 16.32 | 16.56 | 16.25 | 16.53 | 579,656 | +0.21(+1.30%) |
Jun 20, 2007 | 16.72 | 16.72 | 16.31 | 16.31 | 546,053 | -0.35(-2.11%) |
Jun 19, 2007 | 16.56 | 16.69 | 16.41 | 16.66 | 587,049 | +0.06(+0.34%) |
Jun 18, 2007 | 16.79 | 16.79 | 16.53 | 16.61 | 348,802 | -0.12(-0.69%) |
Jun 15, 2007 | 16.94 | 16.96 | 16.70 | 16.72 | 970,126 | +0.26(+1.57%) |
Jun 14, 2007 | 16.47 | 16.55 | 16.42 | 16.47 | 290,668 | -0.03(-0.18%) |
Jun 13, 2007 | 16.30 | 16.52 | 16.25 | 16.50 | 414,328 | +0.20(+1.22%) |
Jun 12, 2007 | 16.44 | 16.49 | 16.23 | 16.30 | 511,442 | -0.21(-1.28%) |
Jun 11, 2007 | 16.57 | 16.60 | 16.44 | 16.51 | 562,182 | -0.07(-0.45%) |
Jun 08, 2007 | 16.50 | 16.64 | 16.39 | 16.58 | 644,174 | +0.01(+0.04%) |
Jun 07, 2007 | 16.70 | 16.76 | 16.55 | 16.58 | 704,996 | -0.20(-1.19%) |
Jun 06, 2007 | 16.77 | 16.81 | 16.66 | 16.78 | 491,616 | -0.07(-0.39%) |
Jun 05, 2007 | 16.99 | 17.07 | 16.55 | 16.84 | 664,336 | -0.21(-1.24%) |
Jun 04, 2007 | 17.05 | 17.09 | 16.98 | 17.05 | 515,138 | +0.01(+0.05%) |
Jun 01, 2007 | 16.88 | 17.18 | 16.88 | 17.04 | 1,189,892 | +0.22(+1.33%) |
May 31, 2007 | 16.76 | 16.82 | 16.67 | 16.82 | 718,438 | +0.06(+0.36%) |
May 30, 2007 | 16.66 | 16.76 | 16.54 | 16.76 | 530,259 | +0.10(+0.61%) |
May 29, 2007 | 16.71 | 16.80 | 16.50 | 16.66 | 570,919 | +0.01(+0.04%) |
May 25, 2007 | 16.85 | 16.86 | 16.53 | 16.65 | 605,531 | -0.13(-0.80%) |
May 24, 2007 | 16.86 | 16.96 | 16.61 | 16.79 | 771,195 | -0.07(-0.39%) |
May 23, 2007 | 17.03 | 17.11 | 16.83 | 16.85 | 577,976 | -0.18(-1.08%) |
May 22, 2007 | 16.89 | 17.06 | 16.86 | 17.04 | 479,182 | +0.13(+0.77%) |
May 21, 2007 | 16.68 | 16.93 | 16.68 | 16.91 | 811,519 | +0.23(+1.36%) |
May 18, 2007 | 16.67 | 16.73 | 16.55 | 16.68 | 358,211 | +0.01(+0.07%) |
May 17, 2007 | 16.65 | 16.82 | 16.53 | 16.67 | 586,041 | -0.10(-0.57%) |
May 16, 2007 | 16.57 | 16.76 | 16.47 | 16.76 | 765,482 | +0.19(+1.15%) |
May 15, 2007 | 16.62 | 16.89 | 16.54 | 16.57 | 738,936 | -0.01(-0.05%) |
May 14, 2007 | 16.83 | 16.87 | 16.53 | 16.58 | 477,166 | -0.25(-1.49%) |
May 11, 2007 | 16.55 | 16.86 | 16.52 | 16.83 | 639,470 | +0.45(+2.72%) |
May 10, 2007 | 16.25 | 16.68 | 16.19 | 16.39 | 890,823 | +0.09(+0.55%) |
May 09, 2007 | 16.37 | 16.41 | 16.10 | 16.30 | 1,076,985 | -0.23(-1.37%) |
May 08, 2007 | 16.53 | 16.53 | 16.36 | 16.52 | 544,037 | -0.08(-0.50%) |
May 07, 2007 | 16.64 | 16.86 | 16.47 | 16.61 | 381,733 | -0.04(-0.21%) |
May 04, 2007 | 16.54 | 16.72 | 16.46 | 16.64 | 705,669 | +0.16(+0.96%) |
May 03, 2007 | 16.48 | 16.55 | 16.44 | 16.48 | 497,664 | -0.01(-0.09%) |
May 02, 2007 | 16.16 | 16.62 | 16.15 | 16.50 | 716,422 | +0.34(+2.10%) |
May 01, 2007 | 16.02 | 16.22 | 16.00 | 16.16 | 554,790 | +0.14(+0.85%) |
Apr 30, 2007 | 16.30 | 16.30 | 15.94 | 16.02 | 666,353 | -0.23(-1.41%) |
Apr 27, 2007 | 16.29 | 16.50 | 16.16 | 16.25 | 482,879 | -0.06(-0.35%) |
Apr 26, 2007 | 16.35 | 16.36 | 16.18 | 16.31 | 527,235 | -0.05(-0.29%) |
Apr 25, 2007 | 16.11 | 16.39 | 16.11 | 16.36 | 541,348 | +0.32(+1.97%) |
Apr 24, 2007 | 16.02 | 16.06 | 15.80 | 16.04 | 270,842 | +0.02(+0.15%) |
Apr 23, 2007 | 15.96 | 16.14 | 15.91 | 16.02 | 265,129 | -0.06(-0.37%) |
Apr 20, 2007 | 16.05 | 16.08 | 15.98 | 16.08 | 341,073 | +0.26(+1.64%) |
Apr 19, 2007 | 15.86 | 15.91 | 15.77 | 15.82 | 330,320 | -0.10(-0.64%) |
Apr 18, 2007 | 16.01 | 16.05 | 15.91 | 15.92 | 379,717 | -0.12(-0.72%) |
Apr 17, 2007 | 16.06 | 16.07 | 15.88 | 16.03 | 298,061 | -0.04(-0.24%) |
Apr 16, 2007 | 15.87 | 16.07 | 15.84 | 16.07 | 304,781 | +0.26(+1.68%) |
Apr 13, 2007 | 15.68 | 15.81 | 15.60 | 15.81 | 1,289,358 | +0.10(+0.63%) |
Apr 12, 2007 | 15.64 | 15.71 | 15.55 | 15.71 | 495,312 | +0.05(+0.32%) |
Apr 11, 2007 | 15.73 | 15.73 | 15.53 | 15.66 | 630,061 | -0.07(-0.45%) |
Apr 10, 2007 | 15.67 | 15.76 | 15.64 | 15.73 | 493,968 | +0.09(+0.55%) |
Apr 09, 2007 | 15.58 | 15.78 | 15.44 | 15.64 | 676,770 | +0.12(+0.75%) |
Apr 05, 2007 | 15.58 | 15.60 | 15.52 | 15.53 | 228,502 | -0.04(-0.29%) |
Apr 04, 2007 | 15.59 | 15.62 | 15.50 | 15.57 | 405,591 | +0.00(+0.00%) |
Apr 03, 2007 | 15.22 | 15.59 | 15.18 | 15.57 | 1,052,454 | +0.40(+2.61%) |