Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.55 | 15.55 | 14.95 | 14.95 | 127,800 | -0.48(-3.11%) |
Jun 28, 2007 | 15.62 | 15.65 | 15.16 | 15.43 | 72,900 | -0.25(-1.59%) |
Jun 27, 2007 | 15.14 | 15.77 | 15.05 | 15.68 | 113,500 | +0.36(+2.35%) |
Jun 26, 2007 | 15.67 | 15.70 | 15.25 | 15.32 | 152,500 | -0.25(-1.61%) |
Jun 25, 2007 | 15.72 | 16.05 | 15.47 | 15.57 | 169,200 | +0.23(+1.50%) |
Jun 22, 2007 | 15.25 | 15.44 | 14.97 | 15.34 | 272,100 | +0.07(+0.46%) |
Jun 21, 2007 | 15.38 | 15.46 | 15.07 | 15.27 | 101,300 | -0.19(-1.23%) |
Jun 20, 2007 | 15.68 | 15.70 | 15.41 | 15.46 | 88,100 | -0.15(-0.96%) |
Jun 19, 2007 | 15.75 | 15.76 | 15.45 | 15.61 | 72,300 | -0.24(-1.51%) |
Jun 18, 2007 | 16.13 | 16.13 | 15.74 | 15.85 | 99,400 | -0.29(-1.80%) |
Jun 15, 2007 | 15.69 | 16.18 | 15.29 | 16.14 | 299,300 | +0.97(+6.39%) |
Jun 14, 2007 | 14.91 | 15.34 | 14.91 | 15.17 | 124,300 | +0.22(+1.47%) |
Jun 13, 2007 | 14.65 | 15.07 | 14.41 | 14.95 | 141,000 | +0.36(+2.47%) |
Jun 12, 2007 | 14.93 | 15.20 | 14.55 | 14.59 | 156,200 | -0.42(-2.80%) |
Jun 11, 2007 | 15.10 | 15.25 | 14.97 | 15.01 | 115,000 | -0.26(-1.70%) |
Jun 08, 2007 | 15.02 | 15.31 | 14.95 | 15.27 | 94,100 | +0.25(+1.66%) |
Jun 07, 2007 | 15.34 | 15.60 | 14.98 | 15.02 | 121,500 | -0.46(-2.97%) |
Jun 06, 2007 | 15.64 | 15.79 | 15.32 | 15.48 | 88,600 | -0.31(-1.96%) |
Jun 05, 2007 | 15.91 | 15.99 | 15.46 | 15.79 | 186,800 | -0.21(-1.31%) |
Jun 04, 2007 | 16.25 | 16.40 | 15.94 | 16.00 | 81,700 | -0.28(-1.72%) |
Jun 01, 2007 | 16.26 | 16.68 | 16.15 | 16.28 | 77,900 | +0.02(+0.12%) |
May 31, 2007 | 16.29 | 16.66 | 16.08 | 16.26 | 114,800 | -0.03(-0.18%) |
May 30, 2007 | 16.27 | 16.58 | 16.17 | 16.29 | 159,300 | -0.16(-0.97%) |
May 29, 2007 | 16.22 | 16.55 | 16.13 | 16.45 | 99,500 | +0.29(+1.79%) |
May 25, 2007 | 15.77 | 16.45 | 15.77 | 16.16 | 122,100 | +0.42(+2.67%) |
May 24, 2007 | 16.19 | 16.66 | 15.66 | 15.74 | 127,800 | -0.50(-3.08%) |
May 23, 2007 | 16.56 | 16.70 | 16.23 | 16.24 | 83,900 | -0.29(-1.75%) |
May 22, 2007 | 16.03 | 16.57 | 16.03 | 16.53 | 151,200 | +0.49(+3.05%) |
May 21, 2007 | 15.51 | 16.13 | 15.49 | 16.04 | 127,100 | +0.46(+2.95%) |
May 18, 2007 | 15.54 | 15.72 | 15.25 | 15.58 | 110,000 | +0.07(+0.45%) |
May 17, 2007 | 15.41 | 15.64 | 15.21 | 15.51 | 118,600 | +0.03(+0.19%) |
May 16, 2007 | 15.29 | 15.58 | 15.11 | 15.48 | 107,300 | +0.26(+1.71%) |
May 15, 2007 | 15.56 | 15.74 | 15.20 | 15.22 | 128,300 | -0.43(-2.75%) |
May 14, 2007 | 16.09 | 16.22 | 15.57 | 15.65 | 118,700 | -0.48(-2.98%) |
May 11, 2007 | 15.71 | 16.14 | 15.41 | 16.13 | 121,100 | +0.54(+3.46%) |
May 10, 2007 | 16.19 | 16.25 | 15.59 | 15.59 | 157,300 | -0.60(-3.71%) |
May 09, 2007 | 16.09 | 16.25 | 16.00 | 16.19 | 74,800 | -0.03(-0.18%) |
May 08, 2007 | 16.43 | 16.43 | 16.04 | 16.22 | 164,900 | -0.33(-1.99%) |
May 07, 2007 | 17.30 | 17.39 | 16.52 | 16.55 | 94,800 | -0.76(-4.39%) |
May 04, 2007 | 17.19 | 17.33 | 16.92 | 17.31 | 114,900 | +0.12(+0.70%) |
May 03, 2007 | 17.07 | 17.29 | 16.73 | 17.19 | 255,600 | +0.13(+0.76%) |
May 02, 2007 | 16.33 | 17.06 | 16.33 | 17.06 | 107,600 | +0.57(+3.46%) |
May 01, 2007 | 16.62 | 16.80 | 16.40 | 16.49 | 355,300 | -0.32(-1.90%) |
Apr 30, 2007 | 17.40 | 17.40 | 16.68 | 16.81 | 333,000 | -0.62(-3.56%) |
Apr 27, 2007 | 17.49 | 17.50 | 17.28 | 17.43 | 129,700 | -0.01(-0.06%) |
Apr 26, 2007 | 17.22 | 17.54 | 17.18 | 17.44 | 144,100 | +0.12(+0.69%) |
Apr 25, 2007 | 17.39 | 17.50 | 17.07 | 17.32 | 154,900 | +0.02(+0.12%) |
Apr 24, 2007 | 17.07 | 17.34 | 17.05 | 17.30 | 169,600 | +0.26(+1.53%) |
Apr 23, 2007 | 17.13 | 17.19 | 16.85 | 17.04 | 141,600 | -0.17(-0.99%) |
Apr 20, 2007 | 17.44 | 17.49 | 17.10 | 17.21 | 184,200 | +0.21(+1.24%) |
Apr 19, 2007 | 16.69 | 17.44 | 16.51 | 17.00 | 230,200 | +0.14(+0.83%) |
Apr 18, 2007 | 16.91 | 17.12 | 16.82 | 16.86 | 100,600 | -0.13(-0.77%) |
Apr 17, 2007 | 16.93 | 17.07 | 16.86 | 16.99 | 133,700 | +0.10(+0.59%) |
Apr 16, 2007 | 16.98 | 17.27 | 16.69 | 16.89 | 273,100 | +0.03(+0.18%) |
Apr 13, 2007 | 16.46 | 16.86 | 16.23 | 16.86 | 142,400 | +0.35(+2.12%) |
Apr 12, 2007 | 16.01 | 16.85 | 15.86 | 16.51 | 345,300 | +0.45(+2.80%) |
Apr 11, 2007 | 16.27 | 16.27 | 15.82 | 16.06 | 225,700 | -0.18(-1.11%) |
Apr 10, 2007 | 16.15 | 16.52 | 16.15 | 16.24 | 119,900 | +0.11(+0.68%) |
Apr 09, 2007 | 15.72 | 16.24 | 15.46 | 16.13 | 461,100 | +0.38(+2.41%) |
Apr 05, 2007 | 15.44 | 15.84 | 15.36 | 15.75 | 164,200 | +0.28(+1.81%) |
Apr 04, 2007 | 15.43 | 15.53 | 15.31 | 15.47 | 107,700 | +0.02(+0.13%) |
Apr 03, 2007 | 15.19 | 15.49 | 15.10 | 15.45 | 144,500 | +0.34(+2.25%) |