Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.15 | 16.27 | 15.99 | 16.08 | 1,363,177 | -0.07(-0.43%) |
Jun 28, 2007 | 15.43 | 16.59 | 15.43 | 16.15 | 4,331,081 | +0.79(+5.17%) |
Jun 27, 2007 | 14.88 | 15.37 | 14.80 | 15.36 | 1,293,353 | +0.36(+2.41%) |
Jun 26, 2007 | 15.05 | 15.13 | 14.96 | 15.00 | 1,455,207 | -0.04(-0.24%) |
Jun 25, 2007 | 15.16 | 15.25 | 15.02 | 15.03 | 1,541,809 | -0.13(-0.86%) |
Jun 22, 2007 | 15.35 | 15.37 | 15.12 | 15.16 | 966,190 | -0.20(-1.29%) |
Jun 21, 2007 | 15.33 | 15.40 | 15.10 | 15.36 | 1,498,632 | -0.03(-0.18%) |
Jun 20, 2007 | 15.61 | 15.62 | 15.37 | 15.39 | 857,136 | -0.22(-1.40%) |
Jun 19, 2007 | 15.71 | 15.71 | 15.59 | 15.61 | 851,955 | -0.13(-0.82%) |
Jun 18, 2007 | 15.83 | 15.83 | 15.66 | 15.74 | 624,471 | -0.09(-0.59%) |
Jun 15, 2007 | 16.03 | 16.03 | 15.78 | 15.83 | 980,747 | -0.11(-0.69%) |
Jun 14, 2007 | 15.75 | 16.05 | 15.75 | 15.94 | 1,496,658 | +0.19(+1.24%) |
Jun 13, 2007 | 15.45 | 15.76 | 15.43 | 15.75 | 962,243 | +0.32(+2.05%) |
Jun 12, 2007 | 15.47 | 15.58 | 15.35 | 15.43 | 687,140 | -0.06(-0.42%) |
Jun 11, 2007 | 15.47 | 15.60 | 15.36 | 15.49 | 690,841 | +0.02(+0.10%) |
Jun 08, 2007 | 15.23 | 15.48 | 15.23 | 15.48 | 988,001 | +0.29(+1.89%) |
Jun 07, 2007 | 15.30 | 15.40 | 15.19 | 15.19 | 1,186,273 | -0.15(-1.00%) |
Jun 06, 2007 | 15.40 | 15.40 | 15.29 | 15.34 | 599,551 | -0.11(-0.68%) |
Jun 05, 2007 | 15.53 | 15.58 | 15.37 | 15.45 | 452,254 | -0.09(-0.60%) |
Jun 04, 2007 | 15.48 | 15.56 | 15.39 | 15.54 | 535,648 | +0.06(+0.37%) |
Jun 01, 2007 | 15.36 | 15.49 | 15.26 | 15.49 | 818,893 | +0.19(+1.25%) |
May 31, 2007 | 15.40 | 15.46 | 15.28 | 15.30 | 3,864,763 | -0.06(-0.42%) |
May 30, 2007 | 15.00 | 15.36 | 14.89 | 15.36 | 822,594 | +0.32(+2.10%) |
May 29, 2007 | 14.83 | 15.04 | 14.79 | 15.04 | 638,781 | +0.22(+1.50%) |
May 25, 2007 | 14.71 | 14.86 | 14.65 | 14.82 | 463,357 | +0.14(+0.97%) |
May 24, 2007 | 14.91 | 15.01 | 14.67 | 14.68 | 652,598 | -0.21(-1.41%) |
May 23, 2007 | 15.00 | 15.09 | 14.89 | 14.89 | 670,856 | -0.11(-0.70%) |
May 22, 2007 | 15.07 | 15.07 | 14.95 | 15.00 | 401,921 | -0.08(-0.51%) |
May 21, 2007 | 14.95 | 15.13 | 14.91 | 15.07 | 1,006,407 | +0.09(+0.62%) |
May 18, 2007 | 14.83 | 15.01 | 14.72 | 14.98 | 818,893 | +0.22(+1.48%) |
May 17, 2007 | 14.75 | 14.81 | 14.60 | 14.76 | 536,882 | -0.04(-0.27%) |
May 16, 2007 | 14.66 | 14.80 | 14.53 | 14.80 | 555,633 | +0.19(+1.28%) |
May 15, 2007 | 14.64 | 14.74 | 14.51 | 14.62 | 671,596 | -0.04(-0.30%) |
May 14, 2007 | 14.73 | 14.81 | 14.57 | 14.66 | 498,639 | -0.09(-0.63%) |
May 11, 2007 | 14.67 | 14.77 | 14.66 | 14.75 | 408,089 | +0.10(+0.69%) |
May 10, 2007 | 14.85 | 14.85 | 14.59 | 14.65 | 608,697 | -0.28(-1.87%) |
May 09, 2007 | 14.76 | 14.94 | 14.75 | 14.93 | 544,037 | +0.12(+0.79%) |
May 08, 2007 | 14.83 | 14.83 | 14.68 | 14.81 | 801,622 | -0.10(-0.68%) |
May 07, 2007 | 15.02 | 15.06 | 14.86 | 14.92 | 698,243 | -0.14(-0.94%) |
May 04, 2007 | 15.04 | 15.06 | 14.98 | 15.06 | 967,177 | +0.10(+0.65%) |
May 03, 2007 | 15.02 | 15.02 | 14.92 | 14.96 | 460,643 | -0.01(-0.08%) |
May 02, 2007 | 14.79 | 15.00 | 14.77 | 14.97 | 592,396 | +0.22(+1.48%) |
May 01, 2007 | 14.73 | 14.80 | 14.55 | 14.75 | 866,759 | +0.05(+0.33%) |
Apr 30, 2007 | 14.87 | 14.87 | 14.70 | 14.70 | 682,945 | -0.10(-0.68%) |
Apr 27, 2007 | 14.87 | 14.87 | 14.74 | 14.81 | 615,095 | -0.09(-0.60%) |
Apr 26, 2007 | 14.81 | 14.89 | 14.75 | 14.89 | 634,340 | +0.06(+0.38%) |
Apr 25, 2007 | 14.83 | 14.86 | 14.73 | 14.84 | 1,116,695 | +0.07(+0.47%) |
Apr 24, 2007 | 14.79 | 14.82 | 14.70 | 14.77 | 736,486 | +0.02(+0.11%) |
Apr 23, 2007 | 14.70 | 14.79 | 14.64 | 14.75 | 675,544 | +0.05(+0.33%) |
Apr 20, 2007 | 14.56 | 14.70 | 14.35 | 14.70 | 921,779 | +0.27(+1.85%) |
Apr 19, 2007 | 14.28 | 14.57 | 14.05 | 14.44 | 1,683,925 | +0.15(+1.08%) |
Apr 18, 2007 | 14.27 | 14.37 | 14.19 | 14.28 | 672,336 | -0.05(-0.34%) |
Apr 17, 2007 | 14.30 | 14.38 | 14.25 | 14.33 | 821,607 | +0.05(+0.34%) |
Apr 16, 2007 | 13.97 | 14.28 | 13.97 | 14.28 | 808,777 | +0.41(+2.92%) |
Apr 13, 2007 | 13.86 | 13.88 | 13.77 | 13.88 | 552,426 | +0.02(+0.15%) |
Apr 12, 2007 | 13.67 | 13.86 | 13.58 | 13.86 | 616,329 | +0.19(+1.36%) |
Apr 11, 2007 | 13.84 | 13.89 | 13.60 | 13.67 | 845,540 | -0.20(-1.46%) |
Apr 10, 2007 | 13.98 | 14.04 | 13.85 | 13.87 | 776,949 | -0.10(-0.72%) |
Apr 09, 2007 | 14.02 | 14.11 | 13.95 | 13.97 | 491,484 | -0.05(-0.38%) |
Apr 05, 2007 | 14.17 | 14.20 | 14.02 | 14.03 | 688,946 | -0.13(-0.92%) |
Apr 04, 2007 | 14.11 | 14.17 | 14.03 | 14.16 | 551,932 | +0.07(+0.49%) |
Apr 03, 2007 | 14.16 | 14.19 | 14.08 | 14.09 | 650,130 | +0.01(+0.06%) |