Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.75 | 20.94 | 19.70 | 20.51 | 528,700 | +0.76(+3.85%) |
Jun 28, 2007 | 19.00 | 19.75 | 19.00 | 19.75 | 288,700 | +0.92(+4.89%) |
Jun 27, 2007 | 18.33 | 18.84 | 18.11 | 18.83 | 294,200 | +0.53(+2.90%) |
Jun 26, 2007 | 18.05 | 18.54 | 18.05 | 18.30 | 394,600 | +0.07(+0.38%) |
Jun 25, 2007 | 18.69 | 18.90 | 17.99 | 18.23 | 688,600 | -0.24(-1.30%) |
Jun 22, 2007 | 19.03 | 19.20 | 18.35 | 18.47 | 353,900 | -0.23(-1.23%) |
Jun 21, 2007 | 18.85 | 19.36 | 18.66 | 18.70 | 413,800 | -0.20(-1.06%) |
Jun 20, 2007 | 19.55 | 19.60 | 18.65 | 18.90 | 482,200 | -0.55(-2.83%) |
Jun 19, 2007 | 18.60 | 19.97 | 18.55 | 19.45 | 642,900 | -0.04(-0.21%) |
Jun 18, 2007 | 18.17 | 19.60 | 18.17 | 19.49 | 918,600 | +1.64(+9.19%) |
Jun 15, 2007 | 17.64 | 17.85 | 17.44 | 17.85 | 263,000 | +0.37(+2.12%) |
Jun 14, 2007 | 16.84 | 17.60 | 16.80 | 17.48 | 345,100 | +0.74(+4.42%) |
Jun 13, 2007 | 16.23 | 16.75 | 16.04 | 16.74 | 250,600 | +0.69(+4.30%) |
Jun 12, 2007 | 16.45 | 16.45 | 16.00 | 16.05 | 280,400 | -0.40(-2.43%) |
Jun 11, 2007 | 16.54 | 16.95 | 16.03 | 16.45 | 488,900 | +0.13(+0.80%) |
Jun 08, 2007 | 16.67 | 16.77 | 15.90 | 16.32 | 665,700 | -0.21(-1.27%) |
Jun 07, 2007 | 16.90 | 16.98 | 16.11 | 16.53 | 1,284,900 | +0.43(+2.67%) |
Jun 06, 2007 | 15.80 | 16.14 | 15.54 | 16.10 | 128,700 | +0.11(+0.69%) |
Jun 05, 2007 | 16.18 | 16.19 | 15.70 | 15.99 | 101,800 | -0.19(-1.17%) |
Jun 04, 2007 | 15.60 | 16.24 | 15.35 | 16.18 | 247,700 | +0.08(+0.50%) |
Jun 01, 2007 | 16.00 | 16.15 | 15.75 | 16.10 | 253,100 | +0.56(+3.60%) |
May 31, 2007 | 14.95 | 15.60 | 14.78 | 15.54 | 182,900 | +0.88(+6.00%) |
May 30, 2007 | 14.71 | 14.80 | 14.60 | 14.66 | 141,500 | -0.14(-0.95%) |
May 29, 2007 | 15.10 | 15.43 | 14.70 | 14.80 | 182,600 | -0.29(-1.92%) |
May 25, 2007 | 14.90 | 15.11 | 14.70 | 15.09 | 162,800 | +0.30(+2.03%) |
May 24, 2007 | 15.26 | 15.43 | 14.70 | 14.79 | 206,900 | -0.68(-4.40%) |
May 23, 2007 | 15.50 | 15.83 | 15.20 | 15.47 | 165,000 | +0.12(+0.78%) |
May 22, 2007 | 15.85 | 16.08 | 15.35 | 15.35 | 175,900 | -0.50(-3.15%) |
May 21, 2007 | 15.78 | 16.23 | 15.56 | 15.85 | 230,900 | +0.10(+0.63%) |
May 18, 2007 | 15.52 | 15.75 | 15.14 | 15.75 | 268,500 | +0.80(+5.35%) |
May 17, 2007 | 14.96 | 15.04 | 14.51 | 14.95 | 121,800 | +0.14(+0.95%) |
May 16, 2007 | 15.70 | 15.70 | 14.47 | 14.81 | 353,157 | -0.84(-5.37%) |
May 15, 2007 | 15.32 | 16.00 | 15.27 | 15.65 | 109,400 | +0.16(+1.03%) |
May 14, 2007 | 15.77 | 15.84 | 15.33 | 15.49 | 119,300 | -0.17(-1.09%) |
May 11, 2007 | 15.00 | 15.70 | 14.95 | 15.66 | 295,700 | +0.70(+4.68%) |
May 10, 2007 | 15.72 | 15.89 | 14.96 | 14.96 | 271,400 | -0.94(-5.91%) |
May 09, 2007 | 16.26 | 16.26 | 15.90 | 15.90 | 145,700 | -0.35(-2.15%) |
May 08, 2007 | 16.30 | 16.34 | 16.05 | 16.25 | 131,900 | -0.24(-1.46%) |
May 07, 2007 | 16.00 | 16.55 | 15.96 | 16.49 | 268,000 | +0.49(+3.06%) |
May 04, 2007 | 16.30 | 16.49 | 15.81 | 16.00 | 447,200 | -0.19(-1.17%) |
May 03, 2007 | 16.02 | 16.60 | 15.93 | 16.19 | 531,700 | +0.19(+1.19%) |
May 02, 2007 | 15.85 | 16.06 | 15.75 | 16.00 | 225,560 | +0.15(+0.95%) |
May 01, 2007 | 16.10 | 16.24 | 15.76 | 15.85 | 207,000 | -0.45(-2.76%) |
Apr 30, 2007 | 16.69 | 16.71 | 16.03 | 16.30 | 92,100 | -0.23(-1.39%) |
Apr 27, 2007 | 16.20 | 16.60 | 16.20 | 16.53 | 130,700 | +0.39(+2.42%) |
Apr 26, 2007 | 16.60 | 16.62 | 15.91 | 16.14 | 223,631 | -0.76(-4.50%) |
Apr 25, 2007 | 16.66 | 17.00 | 16.66 | 16.90 | 103,800 | +0.17(+1.02%) |
Apr 24, 2007 | 17.66 | 17.66 | 16.70 | 16.73 | 248,600 | -0.94(-5.34%) |
Apr 23, 2007 | 17.69 | 17.83 | 17.40 | 17.67 | 114,500 | +0.03(+0.19%) |
Apr 20, 2007 | 17.79 | 17.99 | 17.40 | 17.64 | 172,000 | +0.44(+2.56%) |
Apr 19, 2007 | 17.52 | 17.61 | 17.20 | 17.20 | 227,300 | -0.60(-3.37%) |
Apr 18, 2007 | 17.85 | 17.99 | 17.58 | 17.80 | 111,500 | +0.11(+0.62%) |
Apr 17, 2007 | 17.96 | 18.19 | 17.53 | 17.69 | 259,400 | -0.50(-2.75%) |
Apr 16, 2007 | 17.93 | 18.46 | 17.65 | 18.19 | 442,100 | +0.41(+2.31%) |
Apr 13, 2007 | 16.99 | 18.13 | 16.86 | 17.78 | 552,500 | +1.14(+6.85%) |
Apr 12, 2007 | 15.63 | 16.69 | 15.27 | 16.64 | 365,300 | +1.13(+7.29%) |
Apr 11, 2007 | 15.70 | 15.84 | 15.28 | 15.51 | 177,900 | -0.10(-0.64%) |
Apr 10, 2007 | 15.95 | 16.00 | 15.61 | 15.61 | 159,500 | +0.04(+0.26%) |
Apr 09, 2007 | 15.44 | 15.80 | 15.31 | 15.57 | 359,900 | +0.26(+1.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 15.17 | 15.31 | 152,300 | +0.24(+1.59%) |
Apr 04, 2007 | 14.50 | 15.07 | 14.50 | 15.07 | 197,300 | +0.67(+4.65%) |
Apr 03, 2007 | 14.60 | 14.87 | 14.36 | 14.40 | 156,900 | -0.14(-0.96%) |