Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.08 | 15.08 | 14.85 | 14.96 | 441,875 | -0.12(-0.79%) |
Jun 28, 2007 | 14.70 | 15.37 | 14.70 | 15.08 | 546,904 | +0.34(+2.33%) |
Jun 27, 2007 | 14.22 | 14.75 | 14.22 | 14.74 | 249,391 | +0.48(+3.39%) |
Jun 26, 2007 | 14.27 | 14.32 | 14.21 | 14.26 | 269,895 | +0.00(+0.03%) |
Jun 25, 2007 | 14.44 | 14.48 | 14.25 | 14.25 | 337,683 | -0.27(-1.84%) |
Jun 22, 2007 | 14.53 | 14.57 | 14.39 | 14.52 | 208,384 | -0.01(-0.10%) |
Jun 21, 2007 | 14.34 | 14.58 | 14.34 | 14.53 | 204,618 | +0.18(+1.28%) |
Jun 20, 2007 | 14.44 | 14.50 | 14.34 | 14.35 | 184,533 | -0.09(-0.65%) |
Jun 19, 2007 | 14.39 | 14.48 | 14.30 | 14.44 | 203,363 | +0.02(+0.12%) |
Jun 18, 2007 | 14.10 | 14.48 | 14.10 | 14.43 | 316,760 | +0.28(+1.96%) |
Jun 15, 2007 | 14.04 | 14.19 | 14.00 | 14.15 | 348,144 | +0.13(+0.92%) |
Jun 14, 2007 | 14.16 | 14.23 | 13.98 | 14.02 | 368,229 | -0.09(-0.63%) |
Jun 13, 2007 | 14.27 | 14.30 | 13.96 | 14.11 | 239,767 | -0.16(-1.11%) |
Jun 12, 2007 | 14.29 | 14.53 | 14.25 | 14.27 | 375,342 | -0.08(-0.58%) |
Jun 11, 2007 | 14.26 | 14.37 | 14.15 | 14.35 | 180,348 | +0.13(+0.91%) |
Jun 08, 2007 | 14.22 | 14.32 | 14.10 | 14.22 | 202,107 | +0.12(+0.88%) |
Jun 07, 2007 | 14.12 | 14.20 | 14.06 | 14.10 | 594,188 | +0.01(+0.10%) |
Jun 06, 2007 | 14.33 | 14.38 | 14.04 | 14.08 | 207,547 | -0.21(-1.45%) |
Jun 05, 2007 | 14.32 | 14.41 | 14.28 | 14.29 | 177,419 | -0.07(-0.47%) |
Jun 04, 2007 | 14.03 | 14.42 | 14.03 | 14.36 | 408,399 | +0.33(+2.37%) |
Jun 01, 2007 | 14.09 | 14.15 | 13.92 | 14.03 | 223,029 | -0.07(-0.51%) |
May 31, 2007 | 13.95 | 14.13 | 13.83 | 14.10 | 498,783 | +0.27(+1.93%) |
May 30, 2007 | 13.65 | 14.02 | 13.65 | 13.83 | 326,385 | +0.15(+1.08%) |
May 29, 2007 | 13.57 | 13.73 | 13.57 | 13.68 | 470,329 | +0.11(+0.81%) |
May 25, 2007 | 13.49 | 13.78 | 13.49 | 13.57 | 197,923 | +0.14(+1.05%) |
May 24, 2007 | 14.08 | 14.08 | 13.36 | 13.43 | 679,132 | -0.60(-4.27%) |
May 23, 2007 | 14.29 | 14.29 | 14.03 | 14.03 | 128,461 | -0.27(-1.87%) |
May 22, 2007 | 14.21 | 14.31 | 14.21 | 14.30 | 171,979 | +0.13(+0.89%) |
May 21, 2007 | 14.31 | 14.33 | 14.14 | 14.17 | 100,426 | -0.10(-0.67%) |
May 18, 2007 | 14.21 | 14.30 | 14.02 | 14.27 | 184,951 | +0.12(+0.84%) |
May 17, 2007 | 14.21 | 14.35 | 14.13 | 14.15 | 168,590 | -0.05(-0.35%) |
May 16, 2007 | 14.28 | 14.34 | 14.13 | 14.20 | 208,384 | -0.14(-1.00%) |
May 15, 2007 | 14.34 | 14.39 | 14.30 | 14.34 | 669,926 | +0.00(+0.03%) |
May 14, 2007 | 14.32 | 14.41 | 14.32 | 14.34 | 193,738 | -0.06(-0.41%) |
May 11, 2007 | 14.33 | 14.43 | 14.29 | 14.40 | 192,901 | +0.12(+0.87%) |
May 10, 2007 | 14.37 | 14.37 | 14.27 | 14.27 | 177,838 | -0.07(-0.47%) |
May 09, 2007 | 14.34 | 14.43 | 14.31 | 14.34 | 213,824 | -0.02(-0.13%) |
May 08, 2007 | 14.38 | 14.39 | 14.27 | 14.36 | 485,811 | -0.03(-0.18%) |
May 07, 2007 | 14.38 | 14.46 | 14.33 | 14.38 | 235,583 | +0.02(+0.17%) |
May 04, 2007 | 14.28 | 14.37 | 14.27 | 14.36 | 260,271 | +0.13(+0.92%) |
May 03, 2007 | 14.26 | 14.43 | 14.22 | 14.23 | 402,960 | -0.00(-0.02%) |
May 02, 2007 | 14.52 | 14.52 | 14.17 | 14.23 | 655,699 | -0.32(-2.20%) |
May 01, 2007 | 14.52 | 14.95 | 14.35 | 14.55 | 927,687 | +0.43(+3.06%) |
Apr 30, 2007 | 14.59 | 14.63 | 14.11 | 14.12 | 265,292 | -0.36(-2.48%) |
Apr 27, 2007 | 14.37 | 14.52 | 14.37 | 14.48 | 158,171 | +0.04(+0.30%) |
Apr 26, 2007 | 14.40 | 14.62 | 14.31 | 14.43 | 229,724 | +0.03(+0.23%) |
Apr 25, 2007 | 14.21 | 14.40 | 14.18 | 14.40 | 149,802 | +0.31(+2.22%) |
Apr 24, 2007 | 14.28 | 14.32 | 14.09 | 14.09 | 167,377 | -0.20(-1.37%) |
Apr 23, 2007 | 14.29 | 14.34 | 14.26 | 14.28 | 128,461 | -0.00(-0.03%) |
Apr 20, 2007 | 14.22 | 14.31 | 14.16 | 14.29 | 305,044 | +0.10(+0.67%) |
Apr 19, 2007 | 14.29 | 14.32 | 14.15 | 14.19 | 140,178 | -0.12(-0.83%) |
Apr 18, 2007 | 14.53 | 14.58 | 14.29 | 14.31 | 187,043 | -0.24(-1.66%) |
Apr 17, 2007 | 14.67 | 14.67 | 14.47 | 14.55 | 378,272 | -0.12(-0.80%) |
Apr 16, 2007 | 14.56 | 14.82 | 14.56 | 14.67 | 209,221 | +0.12(+0.82%) |
Apr 13, 2007 | 14.51 | 14.71 | 14.49 | 14.55 | 175,327 | +0.05(+0.33%) |
Apr 12, 2007 | 14.26 | 14.51 | 14.26 | 14.50 | 160,263 | +0.26(+1.81%) |
Apr 11, 2007 | 14.30 | 14.44 | 14.18 | 14.25 | 213,405 | -0.06(-0.45%) |
Apr 10, 2007 | 14.47 | 14.66 | 14.30 | 14.31 | 311,739 | -0.12(-0.81%) |
Apr 09, 2007 | 14.54 | 14.54 | 14.40 | 14.43 | 115,908 | -0.15(-1.00%) |
Apr 05, 2007 | 14.61 | 14.70 | 14.52 | 14.57 | 260,689 | +0.01(+0.05%) |
Apr 04, 2007 | 14.25 | 14.64 | 14.15 | 14.57 | 575,776 | +0.32(+2.21%) |
Apr 03, 2007 | 14.23 | 14.32 | 14.16 | 14.25 | 734,785 | +0.02(+0.15%) |