Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.03 | 15.08 | 14.81 | 14.92 | 776,801 | -0.07(-0.49%) |
Jun 28, 2007 | 14.98 | 15.10 | 14.89 | 14.99 | 838,646 | +0.04(+0.27%) |
Jun 27, 2007 | 14.73 | 14.99 | 14.61 | 14.95 | 1,076,352 | +0.22(+1.50%) |
Jun 26, 2007 | 14.70 | 14.87 | 14.62 | 14.73 | 1,125,461 | +0.03(+0.22%) |
Jun 25, 2007 | 15.00 | 15.10 | 14.67 | 14.70 | 1,762,038 | -0.30(-2.01%) |
Jun 22, 2007 | 14.94 | 15.17 | 14.90 | 15.00 | 1,039,122 | +0.03(+0.22%) |
Jun 21, 2007 | 15.25 | 15.28 | 14.85 | 14.97 | 1,221,107 | -0.28(-1.82%) |
Jun 20, 2007 | 15.46 | 15.46 | 15.23 | 15.25 | 737,367 | -0.16(-1.01%) |
Jun 19, 2007 | 15.27 | 15.44 | 15.19 | 15.40 | 823,093 | +0.19(+1.23%) |
Jun 18, 2007 | 15.37 | 15.37 | 15.16 | 15.21 | 1,151,301 | -0.16(-1.01%) |
Jun 15, 2007 | 15.61 | 15.61 | 15.31 | 15.37 | 1,401,132 | +0.00(+0.00%) |
Jun 14, 2007 | 15.56 | 15.64 | 15.31 | 15.37 | 1,034,224 | -0.21(-1.36%) |
Jun 13, 2007 | 15.69 | 15.69 | 15.45 | 15.58 | 1,036,918 | -0.02(-0.10%) |
Jun 12, 2007 | 15.69 | 15.78 | 15.54 | 15.60 | 599,960 | -0.14(-0.88%) |
Jun 11, 2007 | 15.82 | 15.87 | 15.72 | 15.73 | 662,417 | -0.16(-0.98%) |
Jun 08, 2007 | 15.78 | 15.92 | 15.69 | 15.89 | 406,341 | +0.11(+0.67%) |
Jun 07, 2007 | 16.00 | 16.04 | 15.76 | 15.78 | 843,177 | -0.22(-1.38%) |
Jun 06, 2007 | 16.09 | 16.17 | 15.93 | 16.00 | 1,172,978 | -0.17(-1.06%) |
Jun 05, 2007 | 16.23 | 16.22 | 16.03 | 16.18 | 1,194,899 | -0.06(-0.35%) |
Jun 04, 2007 | 16.22 | 16.28 | 16.05 | 16.23 | 968,706 | +0.15(+0.91%) |
Jun 01, 2007 | 16.02 | 16.14 | 16.01 | 16.09 | 1,102,560 | +0.07(+0.41%) |
May 31, 2007 | 15.88 | 16.05 | 15.83 | 16.02 | 1,152,954 | +0.14(+0.87%) |
May 30, 2007 | 15.84 | 15.95 | 15.80 | 15.88 | 903,798 | -0.10(-0.61%) |
May 29, 2007 | 16.05 | 16.05 | 15.82 | 15.98 | 799,947 | -0.05(-0.31%) |
May 25, 2007 | 16.09 | 16.16 | 15.90 | 16.03 | 618,330 | +0.04(+0.26%) |
May 24, 2007 | 15.99 | 16.14 | 15.81 | 15.99 | 1,298,873 | -0.07(-0.46%) |
May 23, 2007 | 16.14 | 16.23 | 16.03 | 16.06 | 492,802 | -0.10(-0.61%) |
May 22, 2007 | 16.07 | 16.17 | 15.92 | 16.16 | 480,311 | +0.07(+0.46%) |
May 21, 2007 | 16.00 | 16.24 | 15.96 | 16.09 | 1,016,099 | +0.09(+0.56%) |
May 18, 2007 | 16.04 | 16.14 | 15.88 | 16.00 | 874,406 | -0.04(-0.25%) |
May 17, 2007 | 16.18 | 16.19 | 15.95 | 16.04 | 1,722,849 | -0.20(-1.26%) |
May 16, 2007 | 16.29 | 16.35 | 16.13 | 16.24 | 964,786 | -0.04(-0.25%) |
May 15, 2007 | 16.52 | 16.58 | 16.25 | 16.28 | 858,057 | -0.22(-1.34%) |
May 14, 2007 | 16.31 | 16.50 | 16.31 | 16.50 | 1,296,668 | +0.16(+1.00%) |
May 11, 2007 | 16.12 | 16.40 | 16.12 | 16.34 | 904,532 | +0.21(+1.32%) |
May 10, 2007 | 16.37 | 16.49 | 16.09 | 16.13 | 1,256,009 | -0.30(-1.84%) |
May 09, 2007 | 16.26 | 16.49 | 16.19 | 16.43 | 1,285,034 | +0.21(+1.31%) |
May 08, 2007 | 16.09 | 16.25 | 16.03 | 16.22 | 1,962,515 | +0.19(+1.17%) |
May 07, 2007 | 15.39 | 16.29 | 15.47 | 16.03 | 4,730,366 | -10.40(-39.36%) |
May 04, 2007 | 26.38 | 26.45 | 25.93 | 26.43 | 1,416,440 | +0.31(+1.19%) |
May 03, 2007 | 26.17 | 26.33 | 25.98 | 26.12 | 1,048,185 | -0.07(-0.25%) |
May 02, 2007 | 25.93 | 26.33 | 25.41 | 26.19 | 2,761,360 | -0.43(-1.63%) |
May 01, 2007 | 26.42 | 26.66 | 25.76 | 26.62 | 1,418,277 | +0.29(+1.09%) |
Apr 30, 2007 | 26.86 | 27.00 | 26.27 | 26.33 | 1,248,417 | -0.55(-2.04%) |
Apr 27, 2007 | 27.00 | 27.06 | 26.77 | 26.88 | 578,773 | -0.11(-0.42%) |
Apr 26, 2007 | 27.63 | 27.63 | 26.80 | 27.00 | 1,229,924 | +0.20(+0.76%) |
Apr 25, 2007 | 26.82 | 26.95 | 26.67 | 26.79 | 1,695,295 | +0.09(+0.34%) |
Apr 24, 2007 | 27.27 | 27.29 | 26.61 | 26.70 | 1,734,149 | -0.42(-1.54%) |
Apr 23, 2007 | 27.07 | 27.49 | 27.04 | 27.12 | 1,975,374 | -0.04(-0.15%) |
Apr 20, 2007 | 26.93 | 27.19 | 26.73 | 27.16 | 2,067,223 | +0.52(+1.96%) |
Apr 19, 2007 | 27.26 | 27.27 | 26.25 | 26.64 | 2,456,053 | -0.82(-3.00%) |
Apr 18, 2007 | 29.13 | 29.13 | 27.44 | 27.46 | 3,975,134 | +0.10(+0.36%) |
Apr 17, 2007 | 27.49 | 27.54 | 27.15 | 27.36 | 398,381 | -0.12(-0.45%) |
Apr 16, 2007 | 27.11 | 27.71 | 27.11 | 27.49 | 555,015 | +0.46(+1.69%) |
Apr 13, 2007 | 27.04 | 27.07 | 26.87 | 27.03 | 453,491 | -0.05(-0.18%) |
Apr 12, 2007 | 26.99 | 27.13 | 26.64 | 27.08 | 265,873 | +0.00(+0.00%) |
Apr 11, 2007 | 27.44 | 27.44 | 26.84 | 27.08 | 183,453 | -0.33(-1.19%) |
Apr 10, 2007 | 27.35 | 27.51 | 27.31 | 27.40 | 128,344 | -0.01(-0.03%) |
Apr 09, 2007 | 27.35 | 27.60 | 27.31 | 27.41 | 247,136 | +0.04(+0.15%) |
Apr 05, 2007 | 27.35 | 27.44 | 27.34 | 27.37 | 109,362 | -0.02(-0.06%) |
Apr 04, 2007 | 27.75 | 27.75 | 27.27 | 27.39 | 311,063 | +0.04(+0.15%) |
Apr 03, 2007 | 26.99 | 27.45 | 26.97 | 27.35 | 386,257 | +0.42(+1.58%) |