Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.65 | 15.92 | 15.14 | 15.17 | 197,012 | -0.39(-2.48%) |
Jun 28, 2007 | 15.89 | 16.12 | 15.45 | 15.56 | 301,352 | -0.26(-1.65%) |
Jun 27, 2007 | 15.44 | 15.86 | 15.32 | 15.82 | 286,557 | +0.34(+2.18%) |
Jun 26, 2007 | 15.63 | 15.94 | 15.35 | 15.48 | 157,237 | -0.06(-0.37%) |
Jun 25, 2007 | 15.69 | 15.94 | 15.46 | 15.54 | 187,283 | -0.20(-1.29%) |
Jun 22, 2007 | 15.82 | 15.92 | 15.46 | 15.74 | 321,594 | -0.17(-1.09%) |
Jun 21, 2007 | 15.88 | 16.16 | 15.66 | 15.92 | 205,855 | -0.05(-0.30%) |
Jun 20, 2007 | 16.21 | 16.59 | 15.92 | 15.96 | 306,684 | -0.25(-1.55%) |
Jun 19, 2007 | 15.94 | 16.71 | 15.23 | 16.22 | 756,461 | +1.51(+10.24%) |
Jun 18, 2007 | 15.04 | 15.37 | 14.71 | 14.71 | 132,116 | -0.32(-2.12%) |
Jun 15, 2007 | 15.30 | 15.33 | 15.01 | 15.03 | 256,882 | +0.06(+0.39%) |
Jun 14, 2007 | 14.49 | 15.12 | 14.49 | 14.97 | 281,007 | +0.52(+3.61%) |
Jun 13, 2007 | 14.30 | 14.65 | 14.16 | 14.45 | 149,097 | +0.23(+1.63%) |
Jun 12, 2007 | 13.98 | 14.61 | 13.94 | 14.22 | 357,005 | +0.13(+0.89%) |
Jun 11, 2007 | 14.36 | 14.38 | 13.81 | 14.09 | 235,309 | -0.28(-1.95%) |
Jun 08, 2007 | 14.15 | 14.44 | 13.91 | 14.37 | 217,491 | +0.26(+1.85%) |
Jun 07, 2007 | 14.43 | 14.50 | 14.05 | 14.11 | 197,749 | -0.40(-2.73%) |
Jun 06, 2007 | 14.60 | 14.66 | 14.41 | 14.51 | 125,462 | -0.15(-1.05%) |
Jun 05, 2007 | 14.89 | 15.07 | 14.50 | 14.66 | 195,600 | -0.28(-1.87%) |
Jun 04, 2007 | 14.77 | 15.31 | 14.69 | 14.94 | 287,620 | +0.13(+0.85%) |
Jun 01, 2007 | 15.17 | 15.86 | 14.81 | 14.82 | 269,093 | -0.26(-1.73%) |
May 31, 2007 | 15.70 | 16.02 | 15.04 | 15.08 | 374,724 | -0.63(-4.00%) |
May 30, 2007 | 15.16 | 15.92 | 15.16 | 15.70 | 555,651 | +0.42(+2.72%) |
May 29, 2007 | 14.98 | 15.31 | 14.93 | 15.29 | 464,775 | +0.40(+2.66%) |
May 25, 2007 | 14.17 | 14.93 | 14.17 | 14.89 | 321,739 | +0.74(+5.26%) |
May 24, 2007 | 14.86 | 15.00 | 14.05 | 14.15 | 510,246 | -0.71(-4.81%) |
May 23, 2007 | 15.47 | 15.87 | 14.78 | 14.86 | 416,188 | -0.59(-3.81%) |
May 22, 2007 | 15.74 | 15.90 | 15.26 | 15.45 | 201,191 | -0.31(-1.96%) |
May 21, 2007 | 15.50 | 15.97 | 15.30 | 15.76 | 158,642 | +0.27(+1.75%) |
May 18, 2007 | 15.40 | 15.65 | 15.10 | 15.49 | 207,505 | -0.08(-0.50%) |
May 17, 2007 | 14.98 | 15.63 | 14.93 | 15.57 | 144,561 | +0.50(+3.33%) |
May 16, 2007 | 15.10 | 15.35 | 14.83 | 15.07 | 122,199 | +0.01(+0.06%) |
May 15, 2007 | 14.98 | 15.63 | 14.98 | 15.06 | 167,030 | +0.03(+0.19%) |
May 14, 2007 | 15.60 | 15.92 | 14.83 | 15.03 | 171,491 | -0.52(-3.35%) |
May 11, 2007 | 16.10 | 16.22 | 15.49 | 15.55 | 123,293 | -0.24(-1.53%) |
May 10, 2007 | 15.95 | 16.13 | 15.46 | 15.79 | 268,360 | -0.54(-3.31%) |
May 09, 2007 | 16.47 | 16.72 | 16.25 | 16.33 | 159,304 | -0.42(-2.54%) |
May 08, 2007 | 16.69 | 17.09 | 16.34 | 16.76 | 130,453 | +0.04(+0.23%) |
May 07, 2007 | 16.60 | 17.38 | 16.47 | 16.72 | 310,820 | +0.36(+2.18%) |
May 04, 2007 | 16.27 | 16.36 | 16.15 | 16.36 | 123,003 | +0.17(+1.07%) |
May 03, 2007 | 15.78 | 16.25 | 15.68 | 16.19 | 139,785 | +0.25(+1.58%) |
May 02, 2007 | 15.44 | 15.94 | 15.28 | 15.94 | 120,814 | +0.47(+3.06%) |
May 01, 2007 | 15.09 | 15.57 | 15.03 | 15.46 | 127,218 | +0.42(+2.76%) |
Apr 30, 2007 | 15.55 | 15.57 | 15.05 | 15.05 | 228,250 | -0.54(-3.47%) |
Apr 27, 2007 | 15.94 | 16.03 | 15.47 | 15.59 | 280,560 | -0.49(-3.06%) |
Apr 26, 2007 | 16.76 | 16.89 | 16.06 | 16.08 | 207,162 | -0.70(-4.20%) |
Apr 25, 2007 | 16.82 | 16.91 | 16.34 | 16.79 | 400,731 | +0.37(+2.24%) |
Apr 24, 2007 | 16.47 | 16.90 | 16.33 | 16.42 | 351,251 | +0.05(+0.30%) |
Apr 23, 2007 | 16.36 | 16.50 | 15.94 | 16.37 | 243,192 | +0.05(+0.30%) |
Apr 20, 2007 | 16.49 | 16.84 | 15.77 | 16.32 | 313,099 | +0.19(+1.20%) |
Apr 19, 2007 | 16.85 | 16.85 | 16.06 | 16.13 | 248,835 | -0.97(-5.65%) |
Apr 18, 2007 | 17.00 | 17.29 | 16.43 | 17.09 | 225,502 | +0.06(+0.34%) |
Apr 17, 2007 | 16.17 | 17.71 | 16.08 | 17.04 | 481,390 | +0.93(+5.76%) |
Apr 16, 2007 | 15.91 | 16.13 | 15.80 | 16.11 | 185,375 | +0.34(+2.14%) |
Apr 13, 2007 | 15.78 | 15.92 | 15.47 | 15.77 | 194,955 | -0.01(-0.06%) |
Apr 12, 2007 | 15.36 | 15.92 | 15.36 | 15.78 | 350,778 | +0.40(+2.57%) |
Apr 11, 2007 | 15.27 | 15.45 | 15.00 | 15.39 | 124,964 | +0.09(+0.57%) |
Apr 10, 2007 | 14.96 | 15.34 | 14.91 | 15.30 | 131,216 | +0.32(+2.13%) |
Apr 09, 2007 | 15.45 | 15.45 | 14.96 | 14.98 | 125,830 | -0.42(-2.70%) |
Apr 05, 2007 | 15.20 | 15.50 | 14.39 | 15.39 | 465,744 | +0.08(+0.50%) |
Apr 04, 2007 | 14.55 | 15.41 | 14.35 | 15.32 | 374,068 | +0.71(+4.89%) |
Apr 03, 2007 | 14.32 | 14.65 | 14.15 | 14.60 | 180,811 | +0.31(+2.16%) |