Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.63 | 15.50 | 14.29 | 14.69 | 538,752 | +0.11(+0.76%) |
Jun 28, 2007 | 14.61 | 14.66 | 14.07 | 14.58 | 271,512 | +0.00(+0.00%) |
Jun 27, 2007 | 14.34 | 14.79 | 14.32 | 14.58 | 352,631 | +0.08(+0.59%) |
Jun 26, 2007 | 14.53 | 14.90 | 14.46 | 14.49 | 472,749 | +0.03(+0.24%) |
Jun 25, 2007 | 14.51 | 14.70 | 14.45 | 14.46 | 379,719 | -0.23(-1.56%) |
Jun 22, 2007 | 14.45 | 14.72 | 14.19 | 14.69 | 846,896 | -0.32(-2.15%) |
Jun 21, 2007 | 14.16 | 15.03 | 14.11 | 15.01 | 840,571 | +0.79(+5.56%) |
Jun 20, 2007 | 14.48 | 14.83 | 14.19 | 14.22 | 5,797,980 | -0.03(-0.24%) |
Jun 19, 2007 | 14.52 | 14.52 | 13.72 | 14.25 | 482,949 | -0.42(-2.90%) |
Jun 18, 2007 | 13.91 | 15.21 | 13.91 | 14.68 | 329,887 | +0.82(+5.95%) |
Jun 15, 2007 | 14.11 | 14.19 | 12.97 | 13.85 | 177,061 | +0.03(+0.18%) |
Jun 14, 2007 | 13.81 | 14.34 | 13.73 | 13.83 | 92,825 | -0.03(-0.18%) |
Jun 13, 2007 | 13.58 | 13.94 | 13.58 | 13.85 | 39,647 | +0.25(+1.88%) |
Jun 12, 2007 | 13.95 | 13.95 | 13.44 | 13.60 | 58,824 | -0.43(-3.03%) |
Jun 11, 2007 | 14.14 | 14.25 | 13.62 | 14.02 | 70,355 | -0.19(-1.32%) |
Jun 08, 2007 | 13.90 | 14.31 | 13.76 | 14.21 | 56,905 | +0.26(+1.89%) |
Jun 07, 2007 | 13.91 | 13.95 | 13.49 | 13.95 | 51,297 | -0.03(-0.24%) |
Jun 06, 2007 | 13.96 | 14.01 | 13.60 | 13.98 | 41,191 | -0.07(-0.48%) |
Jun 05, 2007 | 13.96 | 14.18 | 13.68 | 14.05 | 80,409 | +0.03(+0.18%) |
Jun 04, 2007 | 14.40 | 14.40 | 13.90 | 14.02 | 209,607 | -0.46(-3.17%) |
Jun 01, 2007 | 14.47 | 14.62 | 14.27 | 14.48 | 114,323 | +0.11(+0.77%) |
May 31, 2007 | 14.31 | 14.55 | 14.23 | 14.37 | 52,446 | +0.14(+0.96%) |
May 30, 2007 | 14.37 | 14.46 | 13.94 | 14.24 | 36,910 | -0.26(-1.82%) |
May 29, 2007 | 13.85 | 14.55 | 13.54 | 14.50 | 79,288 | +0.71(+5.11%) |
May 25, 2007 | 14.54 | 14.54 | 13.34 | 13.80 | 53,898 | -0.05(-0.37%) |
May 24, 2007 | 14.18 | 14.29 | 13.80 | 13.85 | 44,828 | -0.44(-3.09%) |
May 23, 2007 | 14.74 | 14.74 | 14.28 | 14.29 | 25,736 | -0.40(-2.72%) |
May 22, 2007 | 14.36 | 14.82 | 14.36 | 14.69 | 95,460 | +0.31(+2.19%) |
May 21, 2007 | 14.87 | 15.28 | 14.32 | 14.37 | 40,791 | -0.45(-3.04%) |
May 18, 2007 | 14.25 | 14.82 | 14.02 | 14.82 | 40,130 | +0.56(+3.93%) |
May 17, 2007 | 14.55 | 14.55 | 13.97 | 14.26 | 54,579 | -0.27(-1.87%) |
May 16, 2007 | 14.26 | 14.87 | 14.16 | 14.53 | 62,752 | +0.34(+2.40%) |
May 15, 2007 | 14.82 | 15.28 | 14.16 | 14.19 | 82,289 | -0.67(-4.52%) |
May 14, 2007 | 14.73 | 15.16 | 14.50 | 14.87 | 56,745 | +0.12(+0.81%) |
May 11, 2007 | 15.07 | 15.33 | 14.61 | 14.75 | 43,863 | +0.13(+0.87%) |
May 10, 2007 | 14.88 | 14.89 | 14.49 | 14.62 | 334,343 | -0.33(-2.22%) |
May 09, 2007 | 15.14 | 15.25 | 14.46 | 14.95 | 74,254 | -0.27(-1.79%) |
May 08, 2007 | 15.15 | 15.30 | 14.94 | 15.22 | 47,757 | +0.03(+0.22%) |
May 07, 2007 | 15.26 | 15.60 | 15.10 | 15.19 | 116,744 | -0.11(-0.72%) |
May 04, 2007 | 15.21 | 15.46 | 15.16 | 15.30 | 158,621 | +0.08(+0.56%) |
May 03, 2007 | 14.21 | 15.55 | 14.02 | 15.21 | 133,290 | +1.05(+7.44%) |
May 02, 2007 | 13.95 | 14.40 | 13.95 | 14.16 | 68,061 | +0.26(+1.90%) |
May 01, 2007 | 14.28 | 14.70 | 13.80 | 13.90 | 65,141 | -0.39(-2.74%) |
Apr 30, 2007 | 14.63 | 14.63 | 14.24 | 14.29 | 221,959 | -0.08(-0.53%) |
Apr 27, 2007 | 13.77 | 14.62 | 13.03 | 14.36 | 197,025 | +0.46(+3.30%) |
Apr 26, 2007 | 13.83 | 13.93 | 13.60 | 13.91 | 79,053 | +0.06(+0.43%) |
Apr 25, 2007 | 13.85 | 13.91 | 13.61 | 13.85 | 74,040 | -0.01(-0.06%) |
Apr 24, 2007 | 13.96 | 14.05 | 13.64 | 13.85 | 84,307 | -0.14(-1.03%) |
Apr 23, 2007 | 13.80 | 14.03 | 13.64 | 14.00 | 93,035 | +0.23(+1.67%) |
Apr 20, 2007 | 13.50 | 13.93 | 13.31 | 13.77 | 109,091 | +0.47(+3.51%) |
Apr 19, 2007 | 13.05 | 13.40 | 12.81 | 13.30 | 114,239 | +0.14(+1.10%) |
Apr 18, 2007 | 12.83 | 13.18 | 12.79 | 13.16 | 84,201 | +0.27(+2.11%) |
Apr 17, 2007 | 12.24 | 12.89 | 12.24 | 12.89 | 119,422 | +0.61(+4.99%) |
Apr 16, 2007 | 12.32 | 12.32 | 12.23 | 12.27 | 33,213 | +0.04(+0.35%) |
Apr 13, 2007 | 11.84 | 12.37 | 11.64 | 12.23 | 146,844 | +0.33(+2.79%) |
Apr 12, 2007 | 11.82 | 12.04 | 11.81 | 11.90 | 132,336 | +0.00(+0.00%) |
Apr 11, 2007 | 12.04 | 12.04 | 11.80 | 11.90 | 145,289 | -0.23(-1.89%) |
Apr 10, 2007 | 12.27 | 12.49 | 12.11 | 12.13 | 111,844 | -0.26(-2.13%) |
Apr 09, 2007 | 12.00 | 12.49 | 12.00 | 12.39 | 82,260 | +0.35(+2.89%) |
Apr 05, 2007 | 12.32 | 12.32 | 12.00 | 12.04 | 62,491 | -0.24(-1.94%) |
Apr 04, 2007 | 12.08 | 12.31 | 11.86 | 12.28 | 83,181 | +0.28(+2.34%) |
Apr 03, 2007 | 11.93 | 12.24 | 11.75 | 12.00 | 329,884 | +0.15(+1.29%) |