Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.30 | 16.64 | 16.10 | 16.43 | 65,001 | +0.22(+1.33%) |
Jun 28, 2007 | 15.84 | 16.25 | 15.79 | 16.22 | 21,875 | +0.24(+1.47%) |
Jun 27, 2007 | 15.53 | 15.99 | 15.49 | 15.98 | 26,250 | +0.46(+2.94%) |
Jun 26, 2007 | 15.72 | 16.14 | 15.31 | 15.53 | 31,250 | -0.08(-0.49%) |
Jun 25, 2007 | 15.83 | 15.86 | 15.59 | 15.60 | 57,918 | -0.24(-1.48%) |
Jun 22, 2007 | 15.91 | 16.02 | 15.60 | 15.84 | 35,834 | -0.07(-0.45%) |
Jun 21, 2007 | 16.60 | 16.60 | 15.91 | 15.91 | 40,209 | -0.60(-3.61%) |
Jun 20, 2007 | 16.49 | 16.58 | 16.35 | 16.51 | 50,834 | +0.01(+0.09%) |
Jun 19, 2007 | 16.26 | 16.59 | 16.26 | 16.49 | 52,084 | +0.15(+0.91%) |
Jun 18, 2007 | 16.23 | 16.63 | 16.13 | 16.34 | 44,792 | -0.00(-0.03%) |
Jun 15, 2007 | 16.01 | 16.46 | 16.01 | 16.35 | 44,167 | +0.26(+1.61%) |
Jun 14, 2007 | 15.96 | 16.27 | 15.87 | 16.09 | 46,459 | +0.18(+1.12%) |
Jun 13, 2007 | 16.20 | 16.24 | 15.75 | 15.91 | 41,876 | -0.37(-2.27%) |
Jun 12, 2007 | 16.42 | 16.65 | 16.10 | 16.28 | 57,709 | -0.24(-1.42%) |
Jun 11, 2007 | 16.21 | 16.65 | 16.21 | 16.52 | 80,835 | +0.14(+0.85%) |
Jun 08, 2007 | 16.52 | 16.55 | 16.23 | 16.38 | 75,002 | -0.20(-1.19%) |
Jun 07, 2007 | 16.56 | 16.76 | 16.50 | 16.57 | 152,295 | -0.04(-0.23%) |
Jun 06, 2007 | 16.56 | 16.80 | 16.41 | 16.61 | 85,002 | +0.02(+0.14%) |
Jun 05, 2007 | 16.17 | 16.79 | 16.17 | 16.59 | 92,710 | +0.42(+2.58%) |
Jun 04, 2007 | 15.99 | 16.17 | 15.91 | 16.17 | 60,834 | +0.07(+0.42%) |
Jun 01, 2007 | 16.47 | 16.48 | 15.88 | 16.10 | 140,212 | -0.60(-3.62%) |
May 31, 2007 | 16.29 | 16.73 | 16.15 | 16.71 | 117,919 | +0.00(+0.03%) |
May 30, 2007 | 16.54 | 16.98 | 16.47 | 16.70 | 65,001 | -0.07(-0.43%) |
May 29, 2007 | 16.63 | 16.97 | 16.46 | 16.78 | 96,252 | +0.05(+0.32%) |
May 25, 2007 | 16.83 | 17.03 | 16.71 | 16.72 | 32,917 | -0.05(-0.29%) |
May 24, 2007 | 16.66 | 16.87 | 16.61 | 16.77 | 59,793 | -0.01(-0.06%) |
May 23, 2007 | 16.60 | 17.08 | 16.60 | 16.78 | 90,835 | +0.11(+0.66%) |
May 22, 2007 | 16.67 | 16.79 | 16.60 | 16.67 | 51,876 | +0.06(+0.38%) |
May 21, 2007 | 16.51 | 16.66 | 16.51 | 16.61 | 35,625 | +0.15(+0.90%) |
May 18, 2007 | 16.35 | 16.53 | 16.35 | 16.46 | 34,792 | +0.01(+0.06%) |
May 17, 2007 | 16.34 | 16.49 | 16.07 | 16.45 | 46,459 | +0.11(+0.65%) |
May 16, 2007 | 16.20 | 16.48 | 16.19 | 16.34 | 36,876 | +0.19(+1.16%) |
May 15, 2007 | 16.19 | 16.19 | 16.08 | 16.16 | 35,000 | -0.03(-0.21%) |
May 14, 2007 | 16.22 | 16.22 | 15.93 | 16.19 | 36,876 | -0.02(-0.12%) |
May 11, 2007 | 16.09 | 16.22 | 15.95 | 16.21 | 79,793 | +0.09(+0.54%) |
May 10, 2007 | 16.11 | 16.20 | 16.05 | 16.12 | 38,959 | -0.01(-0.06%) |
May 09, 2007 | 15.85 | 16.19 | 15.85 | 16.13 | 34,375 | +0.16(+0.99%) |
May 08, 2007 | 15.95 | 16.03 | 15.81 | 15.97 | 70,001 | +0.00(+0.00%) |
May 07, 2007 | 15.83 | 16.19 | 15.72 | 15.97 | 120,419 | +0.14(+0.88%) |
May 04, 2007 | 15.63 | 15.87 | 15.59 | 15.83 | 30,834 | +0.21(+1.32%) |
May 03, 2007 | 15.17 | 15.74 | 15.17 | 15.63 | 68,543 | +0.36(+2.36%) |
May 02, 2007 | 14.87 | 15.39 | 14.74 | 15.27 | 62,085 | +0.44(+2.95%) |
May 01, 2007 | 15.27 | 15.27 | 14.36 | 14.83 | 136,462 | -0.45(-2.92%) |
Apr 30, 2007 | 15.17 | 15.32 | 15.03 | 15.28 | 53,543 | +0.12(+0.76%) |
Apr 27, 2007 | 15.46 | 15.52 | 15.11 | 15.16 | 42,501 | -0.25(-1.62%) |
Apr 26, 2007 | 15.58 | 15.58 | 15.14 | 15.41 | 40,417 | -0.08(-0.53%) |
Apr 25, 2007 | 15.36 | 15.83 | 15.28 | 15.49 | 66,460 | +0.12(+0.81%) |
Apr 24, 2007 | 15.22 | 15.55 | 15.22 | 15.37 | 51,459 | +0.14(+0.91%) |
Apr 23, 2007 | 15.12 | 15.23 | 15.08 | 15.23 | 30,417 | +0.06(+0.38%) |
Apr 20, 2007 | 15.22 | 15.22 | 15.08 | 15.17 | 15,625 | -0.03(-0.22%) |
Apr 19, 2007 | 15.06 | 15.21 | 15.02 | 15.21 | 113,128 | +0.14(+0.96%) |
Apr 18, 2007 | 15.04 | 15.17 | 15.04 | 15.06 | 8,333 | -0.07(-0.44%) |
Apr 17, 2007 | 15.17 | 15.17 | 15.00 | 15.13 | 25,417 | -0.04(-0.25%) |
Apr 16, 2007 | 15.11 | 15.17 | 15.04 | 15.17 | 34,584 | +0.00(+0.00%) |
Apr 13, 2007 | 15.16 | 15.17 | 15.01 | 15.17 | 52,709 | +0.00(+0.00%) |
Apr 12, 2007 | 15.17 | 15.17 | 15.10 | 15.17 | 18,125 | -0.07(-0.44%) |
Apr 11, 2007 | 15.16 | 15.24 | 14.96 | 15.23 | 86,044 | +0.08(+0.51%) |
Apr 10, 2007 | 14.95 | 15.34 | 14.95 | 15.16 | 41,251 | +0.21(+1.38%) |
Apr 09, 2007 | 14.99 | 15.00 | 14.87 | 14.95 | 23,750 | +0.01(+0.10%) |
Apr 05, 2007 | 14.88 | 15.01 | 14.85 | 14.94 | 24,167 | +0.06(+0.42%) |
Apr 04, 2007 | 14.83 | 14.88 | 14.81 | 14.87 | 24,584 | +0.01(+0.06%) |
Apr 03, 2007 | 14.87 | 14.88 | 14.80 | 14.87 | 38,751 | +0.06(+0.39%) |