Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.06 | 16.35 | 15.15 | 15.19 | 354,736 | -0.88(-5.48%) |
Jun 28, 2007 | 16.21 | 16.22 | 15.78 | 16.07 | 275,171 | -0.11(-0.68%) |
Jun 27, 2007 | 15.77 | 16.45 | 15.59 | 16.18 | 509,601 | +0.48(+3.06%) |
Jun 26, 2007 | 15.62 | 15.94 | 15.41 | 15.70 | 409,569 | +0.13(+0.83%) |
Jun 25, 2007 | 15.63 | 16.12 | 15.43 | 15.57 | 406,903 | -0.06(-0.38%) |
Jun 22, 2007 | 15.70 | 15.85 | 15.34 | 15.63 | 898,414 | -0.16(-1.01%) |
Jun 21, 2007 | 15.38 | 15.85 | 15.16 | 15.79 | 259,449 | +0.34(+2.20%) |
Jun 20, 2007 | 15.80 | 16.03 | 15.40 | 15.45 | 255,200 | -0.35(-2.22%) |
Jun 19, 2007 | 16.71 | 16.71 | 15.69 | 15.80 | 464,000 | -0.92(-5.50%) |
Jun 18, 2007 | 16.80 | 16.80 | 16.27 | 16.72 | 360,400 | -0.17(-1.01%) |
Jun 15, 2007 | 16.20 | 16.90 | 16.03 | 16.89 | 650,800 | +1.02(+6.43%) |
Jun 14, 2007 | 15.86 | 16.13 | 15.75 | 15.87 | 195,700 | +0.00(+0.00%) |
Jun 13, 2007 | 15.80 | 16.11 | 15.63 | 15.87 | 255,300 | +0.14(+0.89%) |
Jun 12, 2007 | 15.67 | 15.82 | 15.40 | 15.73 | 278,000 | +0.00(+0.00%) |
Jun 11, 2007 | 15.60 | 16.09 | 15.50 | 15.73 | 380,741 | +0.23(+1.48%) |
Jun 08, 2007 | 15.28 | 15.58 | 15.16 | 15.50 | 323,641 | +0.34(+2.24%) |
Jun 07, 2007 | 15.57 | 16.00 | 15.06 | 15.16 | 340,161 | -0.71(-4.47%) |
Jun 06, 2007 | 15.95 | 15.96 | 15.60 | 15.87 | 163,618 | -0.15(-0.94%) |
Jun 05, 2007 | 15.69 | 16.05 | 15.69 | 16.02 | 256,933 | +0.31(+1.97%) |
Jun 04, 2007 | 15.91 | 16.02 | 15.68 | 15.71 | 373,150 | -0.20(-1.26%) |
Jun 01, 2007 | 16.51 | 16.54 | 15.78 | 15.91 | 307,054 | -0.49(-2.99%) |
May 31, 2007 | 15.41 | 16.53 | 15.41 | 16.40 | 944,204 | +0.91(+5.87%) |
May 30, 2007 | 16.04 | 16.11 | 15.29 | 15.49 | 607,143 | -0.76(-4.68%) |
May 29, 2007 | 16.43 | 16.48 | 16.02 | 16.25 | 198,460 | -0.18(-1.10%) |
May 25, 2007 | 16.12 | 16.47 | 16.07 | 16.43 | 114,572 | +0.34(+2.11%) |
May 24, 2007 | 16.60 | 16.79 | 15.94 | 16.09 | 207,205 | -0.44(-2.66%) |
May 23, 2007 | 16.44 | 16.79 | 16.43 | 16.53 | 195,107 | +0.17(+1.04%) |
May 22, 2007 | 16.67 | 16.75 | 16.28 | 16.36 | 325,400 | -0.35(-2.09%) |
May 21, 2007 | 16.67 | 17.12 | 16.60 | 16.71 | 327,781 | +0.18(+1.09%) |
May 18, 2007 | 16.03 | 16.55 | 15.77 | 16.53 | 565,029 | +0.52(+3.25%) |
May 17, 2007 | 16.57 | 16.75 | 15.97 | 16.01 | 453,270 | -0.64(-3.84%) |
May 16, 2007 | 16.61 | 16.72 | 16.47 | 16.65 | 307,458 | +0.05(+0.30%) |
May 15, 2007 | 16.37 | 17.00 | 16.37 | 16.60 | 530,077 | -0.14(-0.84%) |
May 14, 2007 | 17.38 | 17.40 | 16.60 | 16.74 | 414,708 | -0.74(-4.23%) |
May 11, 2007 | 17.56 | 17.93 | 17.10 | 17.48 | 596,737 | -0.08(-0.46%) |
May 10, 2007 | 19.16 | 19.19 | 17.17 | 17.56 | 713,969 | -1.81(-9.34%) |
May 09, 2007 | 19.11 | 19.40 | 18.63 | 19.37 | 235,340 | +0.28(+1.47%) |
May 08, 2007 | 19.06 | 19.19 | 18.50 | 19.09 | 198,762 | +0.09(+0.47%) |
May 07, 2007 | 19.36 | 19.59 | 18.87 | 19.00 | 184,333 | -0.27(-1.40%) |
May 04, 2007 | 18.70 | 19.27 | 18.67 | 19.27 | 209,582 | +0.51(+2.72%) |
May 03, 2007 | 19.12 | 19.24 | 18.71 | 18.76 | 179,208 | -0.36(-1.88%) |
May 02, 2007 | 18.76 | 19.23 | 18.63 | 19.12 | 213,211 | +0.35(+1.87%) |
May 01, 2007 | 18.74 | 18.90 | 18.03 | 18.77 | 312,437 | +0.00(+0.00%) |
Apr 30, 2007 | 20.07 | 20.07 | 18.74 | 18.77 | 355,411 | -1.19(-5.96%) |
Apr 27, 2007 | 20.60 | 20.60 | 19.91 | 19.96 | 133,221 | -0.65(-3.15%) |
Apr 26, 2007 | 20.44 | 20.62 | 20.33 | 20.61 | 283,807 | +0.15(+0.73%) |
Apr 25, 2007 | 20.43 | 20.68 | 20.05 | 20.46 | 279,299 | +0.22(+1.09%) |
Apr 24, 2007 | 20.39 | 20.39 | 19.80 | 20.24 | 227,386 | -0.07(-0.34%) |
Apr 23, 2007 | 19.85 | 20.40 | 19.79 | 20.31 | 254,657 | +0.51(+2.58%) |
Apr 20, 2007 | 19.69 | 19.85 | 19.28 | 19.80 | 485,387 | +0.33(+1.69%) |
Apr 19, 2007 | 19.45 | 19.59 | 19.07 | 19.47 | 250,445 | -0.01(-0.05%) |
Apr 18, 2007 | 19.35 | 19.58 | 19.22 | 19.48 | 200,794 | +0.08(+0.41%) |
Apr 17, 2007 | 19.59 | 19.74 | 19.08 | 19.40 | 271,365 | -0.21(-1.07%) |
Apr 16, 2007 | 19.53 | 19.78 | 19.30 | 19.61 | 266,253 | +0.16(+0.82%) |
Apr 13, 2007 | 19.34 | 19.50 | 19.02 | 19.45 | 177,395 | +0.21(+1.09%) |
Apr 12, 2007 | 18.58 | 19.28 | 18.42 | 19.24 | 319,605 | +0.65(+3.50%) |
Apr 11, 2007 | 18.06 | 18.61 | 17.78 | 18.59 | 284,710 | +0.63(+3.51%) |
Apr 10, 2007 | 17.85 | 18.29 | 17.66 | 17.96 | 216,409 | +0.10(+0.56%) |
Apr 09, 2007 | 17.88 | 18.00 | 17.65 | 17.86 | 231,732 | -0.01(-0.06%) |
Apr 05, 2007 | 17.91 | 18.00 | 17.68 | 17.87 | 197,544 | +0.06(+0.34%) |
Apr 04, 2007 | 17.97 | 18.10 | 17.63 | 17.81 | 263,653 | -0.03(-0.17%) |
Apr 03, 2007 | 17.61 | 18.05 | 17.47 | 17.84 | 261,114 | +0.32(+1.83%) |