Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.36 | 14.52 | 13.95 | 14.09 | 415,107 | -0.18(-1.28%) |
Jun 28, 2007 | 14.40 | 14.56 | 14.22 | 14.27 | 277,338 | -0.10(-0.68%) |
Jun 27, 2007 | 14.41 | 14.53 | 14.32 | 14.37 | 264,056 | -0.28(-1.91%) |
Jun 26, 2007 | 14.65 | 14.70 | 14.46 | 14.65 | 216,783 | +0.06(+0.40%) |
Jun 25, 2007 | 14.77 | 14.83 | 14.53 | 14.59 | 320,109 | -0.18(-1.20%) |
Jun 22, 2007 | 14.80 | 14.96 | 14.69 | 14.77 | 429,514 | -0.03(-0.21%) |
Jun 21, 2007 | 14.79 | 14.95 | 14.68 | 14.80 | 237,493 | -0.06(-0.42%) |
Jun 20, 2007 | 15.17 | 15.19 | 14.85 | 14.86 | 279,139 | -0.24(-1.62%) |
Jun 19, 2007 | 15.04 | 15.15 | 14.97 | 15.11 | 193,371 | +0.00(+0.00%) |
Jun 18, 2007 | 15.24 | 15.39 | 15.07 | 15.11 | 209,129 | -0.08(-0.50%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.12 | 15.18 | 351,625 | +0.02(+0.15%) |
Jun 14, 2007 | 15.19 | 15.27 | 15.12 | 15.16 | 72,035 | -0.05(-0.32%) |
Jun 13, 2007 | 15.08 | 15.26 | 14.94 | 15.21 | 106,253 | +0.17(+1.12%) |
Jun 12, 2007 | 15.26 | 15.26 | 14.97 | 15.04 | 753,225 | -0.33(-2.14%) |
Jun 11, 2007 | 15.34 | 15.48 | 15.28 | 15.37 | 228,939 | -0.04(-0.29%) |
Jun 08, 2007 | 15.37 | 15.56 | 15.33 | 15.41 | 153,301 | +0.04(+0.29%) |
Jun 07, 2007 | 15.37 | 15.48 | 15.32 | 15.37 | 141,595 | -0.08(-0.52%) |
Jun 06, 2007 | 15.41 | 15.49 | 15.32 | 15.45 | 98,374 | -0.11(-0.69%) |
Jun 05, 2007 | 15.64 | 15.73 | 15.47 | 15.56 | 154,877 | -0.19(-1.21%) |
Jun 04, 2007 | 15.69 | 15.79 | 15.67 | 15.75 | 88,018 | -0.02(-0.14%) |
Jun 01, 2007 | 15.77 | 15.77 | 15.66 | 15.77 | 465,757 | +0.01(+0.06%) |
May 31, 2007 | 15.67 | 15.76 | 15.59 | 15.76 | 313,581 | +0.11(+0.68%) |
May 30, 2007 | 15.50 | 15.65 | 15.45 | 15.65 | 99,949 | +0.04(+0.28%) |
May 29, 2007 | 15.50 | 15.61 | 15.49 | 15.61 | 251,225 | +0.15(+0.98%) |
May 25, 2007 | 15.35 | 15.50 | 15.34 | 15.46 | 180,990 | -0.03(-0.17%) |
May 24, 2007 | 15.48 | 15.50 | 15.37 | 15.49 | 177,613 | +0.02(+0.12%) |
May 23, 2007 | 15.53 | 15.60 | 15.38 | 15.47 | 192,471 | +0.01(+0.06%) |
May 22, 2007 | 15.35 | 15.57 | 15.26 | 15.46 | 164,331 | +0.04(+0.29%) |
May 21, 2007 | 15.02 | 15.49 | 15.02 | 15.41 | 648,773 | +0.37(+2.48%) |
May 18, 2007 | 15.09 | 15.23 | 15.00 | 15.04 | 175,812 | -0.04(-0.29%) |
May 17, 2007 | 15.21 | 15.31 | 14.93 | 15.09 | 210,254 | -0.13(-0.85%) |
May 16, 2007 | 15.19 | 15.28 | 15.06 | 15.21 | 253,026 | +0.03(+0.18%) |
May 15, 2007 | 15.16 | 15.39 | 15.14 | 15.19 | 223,086 | -0.02(-0.12%) |
May 14, 2007 | 15.47 | 15.53 | 15.17 | 15.21 | 149,474 | -0.30(-1.92%) |
May 11, 2007 | 15.33 | 15.55 | 15.31 | 15.50 | 101,075 | +0.18(+1.16%) |
May 10, 2007 | 15.35 | 15.58 | 15.16 | 15.33 | 244,021 | -0.07(-0.46%) |
May 09, 2007 | 15.19 | 15.57 | 15.09 | 15.40 | 346,898 | +0.10(+0.64%) |
May 08, 2007 | 15.07 | 15.37 | 15.04 | 15.30 | 140,470 | +0.18(+1.18%) |
May 07, 2007 | 15.25 | 15.38 | 15.11 | 15.12 | 96,348 | -0.09(-0.61%) |
May 04, 2007 | 15.30 | 15.37 | 15.21 | 15.21 | 118,634 | -0.01(-0.06%) |
May 03, 2007 | 15.29 | 15.39 | 15.13 | 15.22 | 154,427 | -0.04(-0.23%) |
May 02, 2007 | 15.06 | 15.36 | 15.00 | 15.26 | 96,122 | +0.12(+0.79%) |
May 01, 2007 | 15.04 | 15.40 | 15.00 | 15.14 | 187,743 | +0.07(+0.47%) |
Apr 30, 2007 | 15.35 | 15.44 | 15.00 | 15.07 | 370,309 | -0.27(-1.77%) |
Apr 27, 2007 | 15.44 | 15.44 | 15.21 | 15.34 | 180,540 | -0.10(-0.66%) |
Apr 26, 2007 | 15.52 | 15.62 | 15.39 | 15.44 | 223,761 | -0.12(-0.74%) |
Apr 25, 2007 | 15.45 | 15.61 | 15.28 | 15.56 | 363,331 | +0.17(+1.10%) |
Apr 24, 2007 | 15.33 | 15.41 | 15.31 | 15.39 | 136,868 | +0.05(+0.35%) |
Apr 23, 2007 | 15.30 | 15.42 | 15.28 | 15.33 | 482,640 | +0.05(+0.32%) |
Apr 20, 2007 | 15.46 | 15.46 | 15.19 | 15.29 | 188,193 | +0.05(+0.35%) |
Apr 19, 2007 | 15.21 | 15.37 | 15.14 | 15.23 | 320,109 | -0.15(-0.98%) |
Apr 18, 2007 | 15.26 | 15.64 | 15.19 | 15.38 | 2,079,362 | +0.30(+2.00%) |
Apr 17, 2007 | 14.74 | 15.10 | 14.72 | 15.08 | 1,362,604 | +0.22(+1.46%) |
Apr 16, 2007 | 14.81 | 14.88 | 14.73 | 14.86 | 564,581 | +0.17(+1.15%) |
Apr 13, 2007 | 14.55 | 14.70 | 14.38 | 14.69 | 613,881 | +0.10(+0.70%) |
Apr 12, 2007 | 14.35 | 14.74 | 14.35 | 14.59 | 238,844 | +0.21(+1.48%) |
Apr 11, 2007 | 14.41 | 14.41 | 14.33 | 14.38 | 324,161 | +0.03(+0.19%) |
Apr 10, 2007 | 14.35 | 14.51 | 14.33 | 14.35 | 194,722 | -0.02(-0.15%) |
Apr 09, 2007 | 14.53 | 14.53 | 14.27 | 14.38 | 544,546 | -0.22(-1.49%) |
Apr 05, 2007 | 14.44 | 14.66 | 14.34 | 14.59 | 626,037 | +0.67(+4.78%) |
Apr 04, 2007 | 14.05 | 14.15 | 13.80 | 13.93 | 205,977 | -0.17(-1.23%) |
Apr 03, 2007 | 14.03 | 14.15 | 13.94 | 14.10 | 319,884 | +0.15(+1.08%) |