Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 20.65 | 21.00 | 20.56 | 20.92 | 168,797 | +0.37(+1.81%) |
Jun 28, 2007 | 19.91 | 20.85 | 19.91 | 20.55 | 214,162 | +0.68(+3.41%) |
Jun 27, 2007 | 19.22 | 19.97 | 18.96 | 19.87 | 106,889 | +0.43(+2.22%) |
Jun 26, 2007 | 19.04 | 19.46 | 18.89 | 19.44 | 85,514 | +0.46(+2.41%) |
Jun 25, 2007 | 19.08 | 19.57 | 18.60 | 18.98 | 150,314 | -0.17(-0.88%) |
Jun 22, 2007 | 19.57 | 19.63 | 19.09 | 19.15 | 764,833 | -0.51(-2.58%) |
Jun 21, 2007 | 19.46 | 19.91 | 19.20 | 19.66 | 131,868 | +0.08(+0.43%) |
Jun 20, 2007 | 19.83 | 19.90 | 19.57 | 19.57 | 80,623 | -0.19(-0.94%) |
Jun 19, 2007 | 19.37 | 19.88 | 19.16 | 19.76 | 74,949 | +0.26(+1.34%) |
Jun 18, 2007 | 19.45 | 19.58 | 19.29 | 19.50 | 95,400 | +0.06(+0.30%) |
Jun 15, 2007 | 19.63 | 19.67 | 19.30 | 19.44 | 124,481 | +0.16(+0.83%) |
Jun 14, 2007 | 19.71 | 20.27 | 19.25 | 19.28 | 171,058 | +0.13(+0.66%) |
Jun 13, 2007 | 18.98 | 19.38 | 18.91 | 19.15 | 84,288 | +0.25(+1.34%) |
Jun 12, 2007 | 19.08 | 19.23 | 18.63 | 18.90 | 77,195 | -0.25(-1.33%) |
Jun 11, 2007 | 19.24 | 19.75 | 18.96 | 19.15 | 96,321 | -0.09(-0.48%) |
Jun 08, 2007 | 19.31 | 19.65 | 18.64 | 19.24 | 181,011 | +0.03(+0.18%) |
Jun 07, 2007 | 17.13 | 19.81 | 17.08 | 19.21 | 406,621 | +2.06(+12.04%) |
Jun 06, 2007 | 17.08 | 17.26 | 17.03 | 17.15 | 73,555 | -0.04(-0.25%) |
Jun 05, 2007 | 17.17 | 17.32 | 16.70 | 17.19 | 112,890 | -0.07(-0.39%) |
Jun 04, 2007 | 17.19 | 17.55 | 17.19 | 17.26 | 142,006 | -0.04(-0.24%) |
Jun 01, 2007 | 17.31 | 17.62 | 17.17 | 17.30 | 59,921 | -0.04(-0.24%) |
May 31, 2007 | 17.21 | 17.66 | 17.14 | 17.34 | 87,405 | +0.10(+0.59%) |
May 30, 2007 | 16.72 | 17.48 | 16.31 | 17.24 | 119,799 | +0.38(+2.26%) |
May 29, 2007 | 16.72 | 16.88 | 16.40 | 16.86 | 50,941 | +0.23(+1.37%) |
May 25, 2007 | 16.58 | 16.64 | 16.47 | 16.63 | 48,356 | +0.14(+0.82%) |
May 24, 2007 | 16.44 | 16.64 | 16.40 | 16.50 | 84,347 | +0.01(+0.05%) |
May 23, 2007 | 16.58 | 16.66 | 16.40 | 16.49 | 122,207 | -0.09(-0.56%) |
May 22, 2007 | 16.57 | 16.75 | 16.47 | 16.58 | 37,378 | -0.08(-0.51%) |
May 21, 2007 | 16.73 | 16.89 | 16.52 | 16.66 | 90,477 | -0.03(-0.15%) |
May 18, 2007 | 16.47 | 16.77 | 16.38 | 16.69 | 110,272 | +0.30(+1.81%) |
May 17, 2007 | 16.15 | 16.48 | 16.00 | 16.39 | 113,022 | +0.25(+1.52%) |
May 16, 2007 | 15.97 | 16.20 | 15.73 | 16.15 | 117,504 | +0.19(+1.22%) |
May 15, 2007 | 15.45 | 16.09 | 15.27 | 15.95 | 181,623 | +0.51(+3.29%) |
May 14, 2007 | 15.37 | 15.56 | 15.22 | 15.45 | 106,317 | +0.10(+0.66%) |
May 11, 2007 | 15.18 | 15.36 | 15.09 | 15.34 | 112,268 | +0.11(+0.72%) |
May 10, 2007 | 15.32 | 15.40 | 15.12 | 15.23 | 171,984 | -0.13(-0.83%) |
May 09, 2007 | 15.28 | 15.56 | 15.06 | 15.36 | 202,786 | -0.04(-0.27%) |
May 08, 2007 | 14.46 | 15.45 | 14.45 | 15.40 | 468,225 | +0.96(+6.62%) |
May 07, 2007 | 14.49 | 14.46 | 14.30 | 14.45 | 63,139 | -0.02(-0.12%) |
May 04, 2007 | 14.39 | 14.48 | 14.26 | 14.46 | 162,843 | +0.09(+0.65%) |
May 03, 2007 | 14.61 | 14.61 | 14.21 | 14.37 | 43,195 | -0.18(-1.22%) |
May 02, 2007 | 14.57 | 14.63 | 14.31 | 14.55 | 72,635 | -0.05(-0.35%) |
May 01, 2007 | 13.91 | 14.61 | 13.74 | 14.60 | 101,384 | +0.53(+3.79%) |
Apr 30, 2007 | 14.43 | 14.43 | 13.69 | 14.07 | 80,006 | -0.32(-2.23%) |
Apr 27, 2007 | 14.46 | 14.54 | 14.27 | 14.39 | 48,291 | -0.22(-1.51%) |
Apr 26, 2007 | 14.74 | 14.74 | 14.51 | 14.61 | 39,339 | -0.06(-0.40%) |
Apr 25, 2007 | 14.43 | 14.73 | 14.23 | 14.67 | 79,278 | +0.30(+2.12%) |
Apr 24, 2007 | 14.49 | 14.49 | 14.30 | 14.36 | 37,195 | -0.07(-0.47%) |
Apr 23, 2007 | 14.14 | 14.52 | 14.14 | 14.43 | 70,400 | +0.21(+1.49%) |
Apr 20, 2007 | 14.11 | 14.25 | 13.99 | 14.22 | 40,147 | +0.34(+2.44%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.79 | 13.88 | 43,299 | -0.30(-2.15%) |
Apr 18, 2007 | 14.26 | 14.49 | 14.08 | 14.19 | 42,456 | -0.11(-0.77%) |
Apr 17, 2007 | 14.60 | 14.60 | 14.15 | 14.30 | 34,293 | -0.23(-1.57%) |
Apr 16, 2007 | 14.51 | 14.92 | 14.26 | 14.52 | 80,656 | +0.03(+0.17%) |
Apr 13, 2007 | 14.46 | 14.51 | 14.31 | 14.50 | 21,015 | +0.01(+0.06%) |
Apr 12, 2007 | 14.38 | 14.51 | 14.30 | 14.49 | 33,358 | +0.06(+0.41%) |
Apr 11, 2007 | 14.38 | 14.60 | 14.38 | 14.43 | 35,046 | -0.08(-0.52%) |
Apr 10, 2007 | 14.89 | 14.89 | 14.27 | 14.51 | 168,142 | -0.34(-2.28%) |
Apr 09, 2007 | 14.73 | 15.30 | 14.73 | 14.85 | 167,710 | +0.14(+0.98%) |
Apr 05, 2007 | 14.46 | 15.18 | 14.46 | 14.70 | 101,806 | +0.32(+2.24%) |
Apr 04, 2007 | 14.44 | 14.45 | 13.98 | 14.38 | 119,920 | +0.01(+0.06%) |
Apr 03, 2007 | 13.11 | 14.56 | 13.10 | 14.37 | 142,139 | +1.38(+10.61%) |