Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.38 | 16.43 | 15.70 | 16.14 | 111,018 | -0.16(-1.01%) |
Jun 28, 2007 | 16.22 | 16.60 | 16.18 | 16.31 | 54,967 | -0.01(-0.07%) |
Jun 27, 2007 | 16.16 | 16.38 | 15.94 | 16.32 | 151,465 | -0.02(-0.14%) |
Jun 26, 2007 | 16.89 | 17.06 | 16.06 | 16.34 | 255,428 | -0.55(-3.23%) |
Jun 25, 2007 | 17.03 | 17.03 | 16.53 | 16.89 | 197,202 | +0.04(+0.23%) |
Jun 22, 2007 | 17.00 | 17.00 | 16.57 | 16.85 | 1,265,029 | -0.04(-0.27%) |
Jun 21, 2007 | 16.70 | 16.94 | 16.51 | 16.89 | 177,278 | +0.20(+1.18%) |
Jun 20, 2007 | 16.92 | 16.94 | 16.45 | 16.69 | 215,164 | -0.09(-0.52%) |
Jun 19, 2007 | 16.49 | 17.02 | 16.18 | 16.78 | 429,882 | +0.53(+3.26%) |
Jun 18, 2007 | 15.74 | 16.35 | 15.67 | 16.25 | 235,655 | +0.83(+5.39%) |
Jun 15, 2007 | 14.82 | 15.42 | 14.82 | 15.42 | 105,354 | +0.62(+4.17%) |
Jun 14, 2007 | 14.95 | 14.95 | 14.61 | 14.80 | 45,661 | +0.08(+0.53%) |
Jun 13, 2007 | 14.40 | 14.78 | 14.21 | 14.73 | 69,271 | +0.20(+1.34%) |
Jun 12, 2007 | 15.34 | 15.34 | 14.34 | 14.53 | 71,275 | -0.65(-4.26%) |
Jun 11, 2007 | 15.17 | 15.31 | 15.04 | 15.18 | 63,649 | +0.31(+2.11%) |
Jun 08, 2007 | 14.16 | 15.15 | 14.11 | 14.86 | 72,028 | +0.36(+2.49%) |
Jun 07, 2007 | 14.90 | 15.15 | 14.15 | 14.50 | 115,674 | -0.75(-4.90%) |
Jun 06, 2007 | 15.52 | 15.52 | 15.04 | 15.25 | 49,273 | -0.18(-1.16%) |
Jun 05, 2007 | 14.82 | 15.43 | 14.82 | 15.43 | 87,063 | +0.25(+1.67%) |
Jun 04, 2007 | 15.38 | 15.55 | 15.02 | 15.17 | 84,885 | -0.31(-2.02%) |
Jun 01, 2007 | 15.65 | 15.84 | 15.44 | 15.49 | 62,502 | -0.16(-1.02%) |
May 31, 2007 | 15.34 | 15.79 | 15.34 | 15.65 | 80,601 | +0.06(+0.37%) |
May 30, 2007 | 14.88 | 15.70 | 14.78 | 15.59 | 52,289 | +0.26(+1.67%) |
May 29, 2007 | 14.76 | 15.37 | 14.74 | 15.33 | 84,860 | +0.59(+3.97%) |
May 25, 2007 | 15.25 | 15.37 | 14.51 | 14.75 | 100,467 | -0.21(-1.43%) |
May 24, 2007 | 15.73 | 15.95 | 13.92 | 14.96 | 156,838 | -0.89(-5.60%) |
May 23, 2007 | 15.83 | 16.05 | 15.72 | 15.85 | 44,199 | -0.18(-1.09%) |
May 22, 2007 | 15.84 | 16.05 | 15.72 | 16.02 | 70,082 | +0.22(+1.39%) |
May 21, 2007 | 15.71 | 16.02 | 15.66 | 15.80 | 70,580 | +0.12(+0.77%) |
May 18, 2007 | 15.40 | 15.69 | 15.26 | 15.68 | 100,111 | +0.04(+0.24%) |
May 17, 2007 | 15.29 | 15.66 | 15.09 | 15.64 | 83,517 | +0.04(+0.29%) |
May 16, 2007 | 15.46 | 15.71 | 14.85 | 15.60 | 239,382 | -0.20(-1.26%) |
May 15, 2007 | 16.14 | 16.14 | 15.71 | 15.80 | 81,372 | -0.32(-1.99%) |
May 14, 2007 | 15.79 | 16.61 | 15.47 | 16.12 | 231,020 | +0.65(+4.21%) |
May 11, 2007 | 14.76 | 15.60 | 14.50 | 15.47 | 152,710 | +0.96(+6.64%) |
May 10, 2007 | 15.27 | 15.43 | 14.46 | 14.50 | 80,987 | -0.99(-6.40%) |
May 09, 2007 | 15.49 | 15.62 | 15.24 | 15.50 | 70,454 | -0.02(-0.10%) |
May 08, 2007 | 15.04 | 15.54 | 14.28 | 15.51 | 163,772 | +0.52(+3.46%) |
May 07, 2007 | 14.02 | 15.00 | 14.02 | 14.99 | 140,168 | +0.96(+6.86%) |
May 04, 2007 | 13.88 | 14.03 | 13.79 | 14.03 | 88,720 | +0.12(+0.86%) |
May 03, 2007 | 13.54 | 13.91 | 13.52 | 13.91 | 91,805 | +0.38(+2.79%) |
May 02, 2007 | 13.24 | 13.57 | 12.96 | 13.53 | 96,022 | +0.15(+1.16%) |
May 01, 2007 | 13.58 | 13.58 | 11.34 | 13.38 | 130,604 | -0.22(-1.59%) |
Apr 30, 2007 | 13.50 | 13.72 | 13.02 | 13.59 | 120,826 | +0.08(+0.62%) |
Apr 27, 2007 | 13.05 | 13.51 | 12.89 | 13.51 | 94,306 | +0.49(+3.78%) |
Apr 26, 2007 | 12.78 | 13.13 | 12.66 | 13.02 | 114,524 | +0.32(+2.49%) |
Apr 25, 2007 | 12.35 | 12.76 | 12.23 | 12.70 | 116,181 | +0.40(+3.25%) |
Apr 24, 2007 | 12.11 | 12.72 | 11.93 | 12.30 | 439,289 | +0.88(+7.68%) |
Apr 23, 2007 | 11.05 | 11.57 | 11.05 | 11.43 | 103,940 | +0.38(+3.46%) |
Apr 20, 2007 | 10.42 | 11.19 | 10.42 | 11.04 | 143,937 | +0.51(+4.79%) |
Apr 19, 2007 | 10.38 | 10.55 | 10.38 | 10.54 | 50,819 | +0.03(+0.30%) |
Apr 18, 2007 | 10.38 | 10.51 | 10.33 | 10.51 | 45,482 | +0.14(+1.33%) |
Apr 17, 2007 | 10.33 | 10.38 | 10.26 | 10.37 | 42,758 | +0.06(+0.55%) |
Apr 16, 2007 | 10.35 | 10.35 | 10.31 | 10.31 | 22,939 | +0.06(+0.57%) |
Apr 13, 2007 | 10.10 | 10.35 | 10.10 | 10.25 | 89,954 | +0.20(+2.01%) |
Apr 12, 2007 | 9.585 | 10.09 | 9.585 | 10.05 | 22,993 | +0.15(+1.52%) |
Apr 11, 2007 | 9.832 | 9.902 | 9.832 | 9.902 | 2,672 | +0.00(+0.00%) |
Apr 10, 2007 | 10.03 | 10.04 | 9.473 | 9.902 | 20,480 | -0.15(-1.47%) |
Apr 09, 2007 | 9.992 | 10.13 | 9.992 | 10.05 | 44,946 | -0.00(-0.02%) |
Apr 05, 2007 | 9.931 | 10.16 | 9.931 | 10.05 | 23,489 | +0.12(+1.24%) |
Apr 04, 2007 | 9.700 | 9.933 | 9.698 | 9.929 | 38,682 | +0.26(+2.67%) |
Apr 03, 2007 | 9.704 | 9.704 | 9.608 | 9.671 | 29,768 | +0.02(+0.19%) |