Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.24 | 15.27 | 14.85 | 14.88 | 399,349 | -0.28(-1.85%) |
Jun 28, 2007 | 15.27 | 15.30 | 15.10 | 15.16 | 454,720 | -0.10(-0.66%) |
Jun 27, 2007 | 14.81 | 15.32 | 14.81 | 15.26 | 454,476 | +0.34(+2.28%) |
Jun 26, 2007 | 15.05 | 15.05 | 14.75 | 14.92 | 679,307 | -0.10(-0.67%) |
Jun 25, 2007 | 15.00 | 15.24 | 14.92 | 15.02 | 415,596 | -0.01(-0.07%) |
Jun 22, 2007 | 15.05 | 15.12 | 14.81 | 15.03 | 789,593 | -0.06(-0.40%) |
Jun 21, 2007 | 14.73 | 15.15 | 14.66 | 15.09 | 641,701 | +0.05(+0.33%) |
Jun 20, 2007 | 15.29 | 15.36 | 14.99 | 15.04 | 357,800 | -0.21(-1.38%) |
Jun 19, 2007 | 15.20 | 15.31 | 14.97 | 15.25 | 317,000 | +0.04(+0.26%) |
Jun 18, 2007 | 15.34 | 15.37 | 15.07 | 15.21 | 459,800 | -0.12(-0.78%) |
Jun 15, 2007 | 15.39 | 15.45 | 15.27 | 15.33 | 525,500 | +0.11(+0.72%) |
Jun 14, 2007 | 14.96 | 15.32 | 14.91 | 15.22 | 575,000 | +0.30(+2.01%) |
Jun 13, 2007 | 14.76 | 14.98 | 14.66 | 14.92 | 403,200 | +0.19(+1.29%) |
Jun 12, 2007 | 14.84 | 14.96 | 14.68 | 14.73 | 360,500 | -0.22(-1.47%) |
Jun 11, 2007 | 15.04 | 15.15 | 14.93 | 14.95 | 493,340 | -0.16(-1.06%) |
Jun 08, 2007 | 14.70 | 15.21 | 14.70 | 15.11 | 471,622 | +0.41(+2.79%) |
Jun 07, 2007 | 14.64 | 14.75 | 14.51 | 14.70 | 522,367 | -0.05(-0.34%) |
Jun 06, 2007 | 14.79 | 14.91 | 14.63 | 14.75 | 406,684 | -0.16(-1.07%) |
Jun 05, 2007 | 15.01 | 15.09 | 14.60 | 14.91 | 676,601 | -0.18(-1.19%) |
Jun 04, 2007 | 14.81 | 15.24 | 14.81 | 15.09 | 502,955 | +0.28(+1.89%) |
Jun 01, 2007 | 14.76 | 14.94 | 14.74 | 14.81 | 614,792 | +0.11(+0.75%) |
May 31, 2007 | 14.60 | 14.96 | 14.55 | 14.70 | 642,799 | +0.10(+0.68%) |
May 30, 2007 | 14.58 | 14.65 | 14.32 | 14.60 | 507,366 | -0.09(-0.61%) |
May 29, 2007 | 14.53 | 14.75 | 14.53 | 14.69 | 330,971 | +0.17(+1.17%) |
May 25, 2007 | 14.43 | 14.63 | 14.30 | 14.52 | 304,330 | +0.09(+0.62%) |
May 24, 2007 | 14.40 | 14.60 | 14.29 | 14.43 | 540,117 | -0.01(-0.07%) |
May 23, 2007 | 14.62 | 14.69 | 14.43 | 14.44 | 401,028 | -0.18(-1.23%) |
May 22, 2007 | 14.50 | 14.69 | 14.45 | 14.62 | 473,815 | +0.06(+0.41%) |
May 21, 2007 | 14.24 | 14.68 | 14.24 | 14.56 | 554,318 | +0.05(+0.34%) |
May 18, 2007 | 14.84 | 14.84 | 14.36 | 14.51 | 587,979 | -0.26(-1.76%) |
May 17, 2007 | 14.69 | 14.84 | 14.52 | 14.77 | 1,161,118 | +0.01(+0.07%) |
May 16, 2007 | 14.79 | 15.36 | 14.75 | 14.76 | 1,561,261 | -0.65(-4.22%) |
May 15, 2007 | 15.32 | 15.66 | 15.32 | 15.41 | 639,619 | +0.15(+0.98%) |
May 14, 2007 | 15.54 | 15.58 | 15.21 | 15.26 | 342,589 | -0.24(-1.55%) |
May 11, 2007 | 15.42 | 15.52 | 15.16 | 15.50 | 183,446 | +0.40(+2.65%) |
May 10, 2007 | 15.27 | 15.38 | 15.03 | 15.10 | 457,842 | -0.26(-1.69%) |
May 09, 2007 | 15.14 | 15.41 | 15.14 | 15.36 | 233,459 | +0.10(+0.66%) |
May 08, 2007 | 15.17 | 15.30 | 15.03 | 15.26 | 360,797 | +0.06(+0.39%) |
May 07, 2007 | 15.20 | 15.47 | 15.12 | 15.20 | 286,473 | -0.08(-0.52%) |
May 04, 2007 | 15.33 | 15.33 | 15.18 | 15.28 | 271,607 | -0.04(-0.26%) |
May 03, 2007 | 15.25 | 15.47 | 15.25 | 15.32 | 377,320 | +0.03(+0.20%) |
May 02, 2007 | 15.07 | 15.41 | 15.07 | 15.29 | 286,018 | +0.20(+1.33%) |
May 01, 2007 | 15.03 | 15.29 | 15.02 | 15.09 | 557,765 | +0.04(+0.27%) |
Apr 30, 2007 | 15.37 | 15.37 | 14.98 | 15.05 | 468,806 | -0.33(-2.15%) |
Apr 27, 2007 | 15.51 | 15.55 | 15.29 | 15.38 | 221,883 | -0.13(-0.84%) |
Apr 26, 2007 | 15.49 | 15.59 | 15.33 | 15.51 | 231,373 | +0.00(+0.00%) |
Apr 25, 2007 | 15.53 | 15.55 | 15.22 | 15.51 | 636,035 | +0.05(+0.32%) |
Apr 24, 2007 | 15.56 | 15.66 | 15.44 | 15.46 | 304,898 | -0.10(-0.64%) |
Apr 23, 2007 | 15.59 | 15.69 | 15.52 | 15.56 | 303,625 | -0.09(-0.58%) |
Apr 20, 2007 | 15.74 | 15.75 | 15.54 | 15.65 | 327,681 | +0.10(+0.64%) |
Apr 19, 2007 | 15.73 | 15.75 | 15.46 | 15.55 | 301,733 | -0.21(-1.33%) |
Apr 18, 2007 | 15.50 | 15.83 | 15.50 | 15.76 | 274,247 | +0.16(+1.03%) |
Apr 17, 2007 | 15.81 | 15.81 | 15.51 | 15.60 | 353,563 | -0.25(-1.58%) |
Apr 16, 2007 | 15.87 | 15.91 | 15.68 | 15.85 | 272,615 | +0.03(+0.19%) |
Apr 13, 2007 | 15.65 | 15.84 | 15.45 | 15.82 | 234,166 | +0.11(+0.70%) |
Apr 12, 2007 | 15.54 | 15.73 | 15.41 | 15.71 | 265,730 | +0.14(+0.90%) |
Apr 11, 2007 | 15.78 | 15.84 | 15.48 | 15.57 | 222,196 | -0.18(-1.14%) |
Apr 10, 2007 | 15.71 | 15.86 | 15.61 | 15.75 | 262,355 | +0.03(+0.19%) |
Apr 09, 2007 | 15.75 | 15.83 | 15.55 | 15.72 | 265,800 | -0.05(-0.32%) |
Apr 05, 2007 | 15.66 | 15.88 | 15.62 | 15.77 | 479,734 | +0.05(+0.32%) |
Apr 04, 2007 | 15.97 | 16.00 | 15.61 | 15.72 | 1,157,326 | +0.36(+2.34%) |
Apr 03, 2007 | 15.33 | 15.49 | 15.27 | 15.36 | 373,651 | +0.04(+0.26%) |