Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.75 | 15.21 | 14.59 | 15.07 | 119,897 | +0.12(+0.81%) |
Jun 28, 2007 | 14.96 | 15.28 | 14.82 | 14.95 | 93,236 | +0.01(+0.05%) |
Jun 27, 2007 | 14.21 | 15.02 | 14.07 | 14.94 | 88,816 | +0.59(+4.12%) |
Jun 26, 2007 | 14.43 | 14.55 | 14.07 | 14.35 | 82,947 | +0.05(+0.33%) |
Jun 25, 2007 | 14.51 | 14.96 | 14.06 | 14.31 | 113,648 | -0.21(-1.43%) |
Jun 22, 2007 | 14.83 | 15.19 | 14.46 | 14.51 | 303,762 | -0.39(-2.61%) |
Jun 21, 2007 | 14.78 | 15.06 | 14.51 | 14.90 | 71,273 | +0.09(+0.59%) |
Jun 20, 2007 | 15.10 | 15.35 | 14.81 | 14.82 | 93,953 | -0.19(-1.25%) |
Jun 19, 2007 | 14.74 | 15.08 | 14.61 | 15.00 | 195,501 | +0.26(+1.73%) |
Jun 18, 2007 | 14.26 | 14.86 | 14.09 | 14.75 | 134,751 | +0.48(+3.34%) |
Jun 15, 2007 | 14.34 | 14.82 | 14.09 | 14.27 | 169,593 | +0.13(+0.90%) |
Jun 14, 2007 | 13.88 | 14.19 | 13.78 | 14.14 | 151,874 | +0.30(+2.18%) |
Jun 13, 2007 | 13.63 | 13.90 | 13.50 | 13.84 | 140,856 | +0.23(+1.68%) |
Jun 12, 2007 | 13.82 | 13.82 | 13.36 | 13.61 | 175,549 | -0.30(-2.12%) |
Jun 11, 2007 | 13.75 | 13.92 | 13.64 | 13.91 | 165,327 | +0.01(+0.10%) |
Jun 08, 2007 | 13.65 | 14.02 | 13.65 | 13.90 | 148,502 | +0.19(+1.42%) |
Jun 07, 2007 | 15.06 | 15.15 | 13.46 | 13.70 | 286,921 | -2.36(-14.72%) |
Jun 06, 2007 | 16.18 | 16.25 | 15.89 | 16.06 | 125,028 | -0.11(-0.66%) |
Jun 05, 2007 | 16.48 | 16.58 | 16.13 | 16.17 | 139,618 | -0.30(-1.79%) |
Jun 04, 2007 | 16.23 | 16.58 | 16.15 | 16.47 | 190,321 | +0.13(+0.78%) |
Jun 01, 2007 | 16.69 | 16.69 | 16.21 | 16.34 | 143,265 | -0.28(-1.66%) |
May 31, 2007 | 16.33 | 16.68 | 16.27 | 16.62 | 126,463 | +0.17(+1.06%) |
May 30, 2007 | 16.43 | 16.71 | 16.32 | 16.44 | 92,289 | -0.17(-1.05%) |
May 29, 2007 | 16.78 | 16.86 | 16.56 | 16.62 | 102,747 | -0.01(-0.04%) |
May 25, 2007 | 16.47 | 16.72 | 16.32 | 16.62 | 63,371 | +0.15(+0.94%) |
May 24, 2007 | 16.50 | 16.66 | 16.43 | 16.47 | 98,472 | +0.01(+0.08%) |
May 23, 2007 | 16.60 | 16.71 | 16.27 | 16.45 | 79,083 | -0.18(-1.09%) |
May 22, 2007 | 15.86 | 16.79 | 15.72 | 16.64 | 124,474 | +0.81(+5.14%) |
May 21, 2007 | 15.40 | 15.91 | 15.37 | 15.82 | 462,541 | +0.38(+2.43%) |
May 18, 2007 | 15.43 | 15.60 | 15.26 | 15.45 | 117,690 | +0.03(+0.17%) |
May 17, 2007 | 15.44 | 15.65 | 15.39 | 15.42 | 112,817 | -0.03(-0.17%) |
May 16, 2007 | 15.24 | 15.45 | 15.18 | 15.45 | 112,230 | +0.29(+1.90%) |
May 15, 2007 | 15.30 | 15.72 | 15.16 | 15.16 | 176,671 | -0.10(-0.66%) |
May 14, 2007 | 15.96 | 16.04 | 15.25 | 15.26 | 98,553 | -0.52(-3.32%) |
May 11, 2007 | 15.19 | 15.83 | 15.19 | 15.78 | 107,847 | +0.59(+3.89%) |
May 10, 2007 | 15.81 | 15.81 | 15.19 | 15.19 | 73,467 | -0.69(-4.36%) |
May 09, 2007 | 15.63 | 15.92 | 15.44 | 15.88 | 39,688 | +0.15(+0.94%) |
May 08, 2007 | 15.70 | 15.82 | 15.36 | 15.74 | 46,548 | -0.10(-0.64%) |
May 07, 2007 | 15.42 | 15.92 | 15.29 | 15.84 | 77,986 | +0.30(+1.90%) |
May 04, 2007 | 15.67 | 15.80 | 15.36 | 15.54 | 82,549 | -0.06(-0.39%) |
May 03, 2007 | 15.68 | 15.72 | 15.33 | 15.60 | 115,992 | -0.05(-0.30%) |
May 02, 2007 | 15.04 | 15.69 | 14.94 | 15.65 | 135,463 | +0.61(+4.06%) |
May 01, 2007 | 14.96 | 15.11 | 14.78 | 15.04 | 113,967 | +0.24(+1.63%) |
Apr 30, 2007 | 14.94 | 15.18 | 14.76 | 14.80 | 126,986 | +0.01(+0.09%) |
Apr 27, 2007 | 14.82 | 14.97 | 14.51 | 14.78 | 112,448 | -0.13(-0.86%) |
Apr 26, 2007 | 14.71 | 14.97 | 14.71 | 14.91 | 79,975 | +0.21(+1.42%) |
Apr 25, 2007 | 14.78 | 14.82 | 14.70 | 14.70 | 86,458 | -0.05(-0.32%) |
Apr 24, 2007 | 14.56 | 14.80 | 14.14 | 14.75 | 44,532 | +0.14(+0.97%) |
Apr 23, 2007 | 14.47 | 14.72 | 14.47 | 14.61 | 50,648 | +0.09(+0.65%) |
Apr 20, 2007 | 14.14 | 14.64 | 14.14 | 14.51 | 93,504 | +0.40(+2.81%) |
Apr 19, 2007 | 14.18 | 14.27 | 14.10 | 14.12 | 95,462 | -0.21(-1.50%) |
Apr 18, 2007 | 14.04 | 14.44 | 13.97 | 14.33 | 93,551 | +0.21(+1.47%) |
Apr 17, 2007 | 14.26 | 14.32 | 14.07 | 14.12 | 125,180 | -0.09(-0.66%) |
Apr 16, 2007 | 14.16 | 14.27 | 14.07 | 14.22 | 164,294 | +0.11(+0.81%) |
Apr 13, 2007 | 13.99 | 14.20 | 13.96 | 14.10 | 99,406 | +0.05(+0.38%) |
Apr 12, 2007 | 13.92 | 14.08 | 13.90 | 14.05 | 115,201 | +0.00(+0.00%) |
Apr 11, 2007 | 14.14 | 14.20 | 13.98 | 14.05 | 150,084 | -0.17(-1.18%) |
Apr 10, 2007 | 14.26 | 14.26 | 14.10 | 14.22 | 74,810 | -0.07(-0.52%) |
Apr 09, 2007 | 13.93 | 14.41 | 13.73 | 14.29 | 197,971 | +0.32(+2.26%) |
Apr 05, 2007 | 13.70 | 14.15 | 13.69 | 13.98 | 125,043 | -0.54(-3.75%) |
Apr 04, 2007 | 14.76 | 14.76 | 14.47 | 14.52 | 120,658 | -0.21(-1.41%) |
Apr 03, 2007 | 14.04 | 14.75 | 14.04 | 14.73 | 175,879 | +0.69(+4.88%) |