Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.58 | 18.84 | 17.94 | 18.68 | 31,400 | +0.29(+1.58%) |
Jun 28, 2007 | 17.50 | 18.60 | 17.50 | 18.39 | 38,800 | +0.74(+4.19%) |
Jun 27, 2007 | 17.15 | 17.65 | 17.05 | 17.65 | 20,300 | +0.25(+1.44%) |
Jun 26, 2007 | 17.65 | 17.65 | 17.00 | 17.40 | 30,300 | -0.30(-1.70%) |
Jun 25, 2007 | 17.75 | 17.85 | 17.45 | 17.70 | 20,200 | -0.15(-0.84%) |
Jun 22, 2007 | 18.39 | 18.39 | 17.26 | 17.85 | 23,800 | -0.50(-2.72%) |
Jun 21, 2007 | 18.20 | 18.64 | 17.85 | 18.35 | 23,700 | +0.15(+0.82%) |
Jun 20, 2007 | 18.10 | 18.65 | 18.10 | 18.20 | 15,800 | -0.33(-1.78%) |
Jun 19, 2007 | 18.21 | 18.95 | 18.00 | 18.53 | 39,900 | +0.12(+0.65%) |
Jun 18, 2007 | 17.45 | 19.00 | 17.45 | 18.41 | 48,800 | +0.61(+3.43%) |
Jun 15, 2007 | 17.45 | 18.20 | 17.20 | 17.80 | 39,500 | +0.10(+0.56%) |
Jun 14, 2007 | 17.55 | 18.40 | 17.55 | 17.70 | 52,300 | -0.58(-3.17%) |
Jun 13, 2007 | 17.09 | 18.30 | 17.09 | 18.28 | 54,500 | +1.03(+5.97%) |
Jun 12, 2007 | 17.52 | 17.77 | 16.71 | 17.25 | 50,500 | -0.61(-3.42%) |
Jun 11, 2007 | 17.18 | 18.34 | 17.18 | 17.86 | 52,500 | +0.68(+3.96%) |
Jun 08, 2007 | 18.30 | 18.40 | 17.10 | 17.18 | 71,700 | -0.72(-4.02%) |
Jun 07, 2007 | 18.45 | 18.50 | 17.39 | 17.90 | 111,600 | -0.72(-3.85%) |
Jun 06, 2007 | 19.36 | 19.36 | 18.05 | 18.62 | 111,780 | -0.88(-4.53%) |
Jun 05, 2007 | 19.70 | 19.83 | 19.05 | 19.50 | 41,700 | -0.17(-0.86%) |
Jun 04, 2007 | 20.70 | 20.94 | 19.50 | 19.67 | 55,200 | -0.70(-3.43%) |
Jun 01, 2007 | 20.65 | 21.25 | 20.01 | 20.37 | 68,400 | -0.03(-0.15%) |
May 31, 2007 | 18.83 | 21.29 | 18.83 | 20.40 | 136,000 | +0.97(+4.99%) |
May 30, 2007 | 18.42 | 19.60 | 18.42 | 19.43 | 27,900 | -0.19(-0.97%) |
May 29, 2007 | 18.80 | 19.80 | 18.74 | 19.62 | 76,200 | +0.62(+3.26%) |
May 25, 2007 | 19.15 | 19.57 | 18.13 | 19.00 | 54,500 | +0.06(+0.32%) |
May 24, 2007 | 19.98 | 20.85 | 18.45 | 18.94 | 100,900 | -1.04(-5.21%) |
May 23, 2007 | 19.60 | 20.42 | 19.34 | 19.98 | 79,900 | +0.48(+2.46%) |
May 22, 2007 | 19.00 | 20.95 | 18.70 | 19.50 | 185,100 | +0.91(+4.90%) |
May 21, 2007 | 18.31 | 19.21 | 18.27 | 18.59 | 101,700 | +0.19(+1.03%) |
May 18, 2007 | 17.80 | 19.40 | 17.25 | 18.40 | 164,600 | +0.97(+5.57%) |
May 17, 2007 | 18.48 | 18.48 | 17.01 | 17.43 | 88,000 | -0.72(-3.97%) |
May 16, 2007 | 18.20 | 18.96 | 18.00 | 18.15 | 74,891 | +0.15(+0.83%) |
May 15, 2007 | 18.25 | 19.97 | 17.56 | 18.00 | 267,348 | -0.25(-1.37%) |
May 14, 2007 | 19.08 | 19.29 | 17.40 | 18.25 | 489,719 | +0.55(+3.11%) |
May 11, 2007 | 9.950 | 18.25 | 9.950 | 17.70 | 681,600 | +7.99(+82.29%) |
May 10, 2007 | 9.770 | 9.850 | 9.710 | 9.710 | 3,400 | -0.14(-1.42%) |
May 09, 2007 | 10.30 | 10.37 | 9.700 | 9.850 | 7,100 | -0.15(-1.50%) |
May 08, 2007 | 10.22 | 10.28 | 10.00 | 10.00 | 8,500 | -0.14(-1.38%) |
May 07, 2007 | 9.690 | 10.40 | 9.660 | 10.14 | 13,000 | +0.54(+5.63%) |
May 04, 2007 | 9.670 | 9.750 | 9.500 | 9.600 | 2,000 | +0.00(+0.00%) |
May 03, 2007 | 9.740 | 9.740 | 9.600 | 9.600 | 700 | -0.15(-1.54%) |
May 02, 2007 | 9.570 | 9.750 | 9.560 | 9.750 | 12,700 | +0.15(+1.56%) |
May 01, 2007 | 9.570 | 9.600 | 8.600 | 9.600 | 29,100 | +0.00(+0.00%) |
Apr 30, 2007 | 9.750 | 9.750 | 9.310 | 9.600 | 8,600 | -0.15(-1.54%) |
Apr 27, 2007 | 9.750 | 9.900 | 8.570 | 9.750 | 16,400 | -0.15(-1.52%) |
Apr 26, 2007 | 9.800 | 10.25 | 9.650 | 9.900 | 12,400 | +0.03(+0.30%) |
Apr 25, 2007 | 10.40 | 10.40 | 9.650 | 9.870 | 31,300 | -1.12(-10.19%) |
Apr 24, 2007 | 11.30 | 11.40 | 10.99 | 10.99 | 10,200 | -0.11(-0.99%) |
Apr 23, 2007 | 11.20 | 11.20 | 11.00 | 11.10 | 18,500 | -0.10(-0.89%) |
Apr 20, 2007 | 11.11 | 11.41 | 11.11 | 11.20 | 13,300 | +0.15(+1.35%) |
Apr 19, 2007 | 11.00 | 11.22 | 10.90 | 11.05 | 36,600 | +0.09(+0.82%) |
Apr 18, 2007 | 11.20 | 11.20 | 10.51 | 10.96 | 5,400 | -0.05(-0.45%) |
Apr 17, 2007 | 11.22 | 11.25 | 10.95 | 11.01 | 14,700 | +0.04(+0.36%) |
Apr 16, 2007 | 10.75 | 11.00 | 10.30 | 10.97 | 24,500 | +0.14(+1.29%) |
Apr 13, 2007 | 10.25 | 10.93 | 10.01 | 10.83 | 7,300 | +0.38(+3.64%) |
Apr 12, 2007 | 9.650 | 10.50 | 9.380 | 10.45 | 15,000 | +0.55(+5.56%) |
Apr 11, 2007 | 10.70 | 10.70 | 9.280 | 9.900 | 28,200 | -0.94(-8.67%) |
Apr 10, 2007 | 11.13 | 11.43 | 10.63 | 10.84 | 33,100 | -0.25(-2.25%) |
Apr 09, 2007 | 10.63 | 11.53 | 10.62 | 11.09 | 49,100 | +0.59(+5.62%) |
Apr 05, 2007 | 10.48 | 10.50 | 10.45 | 10.50 | 6,900 | +0.04(+0.38%) |
Apr 04, 2007 | 10.36 | 10.50 | 10.36 | 10.46 | 7,100 | +0.10(+0.97%) |
Apr 03, 2007 | 10.00 | 10.45 | 9.990 | 10.36 | 26,000 | +0.33(+3.29%) |