Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.81 | 16.81 | 16.00 | 16.41 | 305,462 | -0.35(-2.09%) |
Jun 28, 2007 | 17.13 | 17.13 | 16.58 | 16.76 | 161,812 | -0.37(-2.16%) |
Jun 27, 2007 | 16.25 | 17.25 | 16.05 | 17.13 | 282,371 | +0.63(+3.82%) |
Jun 26, 2007 | 16.29 | 17.10 | 16.24 | 16.50 | 362,151 | +0.31(+1.91%) |
Jun 25, 2007 | 16.32 | 16.73 | 15.99 | 16.19 | 568,404 | -0.22(-1.34%) |
Jun 22, 2007 | 16.31 | 17.41 | 16.31 | 16.41 | 2,631,910 | +0.00(+0.00%) |
Jun 21, 2007 | 15.88 | 16.54 | 15.85 | 16.41 | 188,665 | +0.45(+2.82%) |
Jun 20, 2007 | 16.15 | 16.21 | 15.89 | 15.96 | 345,900 | -0.15(-0.93%) |
Jun 19, 2007 | 16.14 | 16.22 | 15.94 | 16.11 | 424,200 | +0.02(+0.12%) |
Jun 18, 2007 | 16.20 | 16.55 | 16.00 | 16.09 | 338,000 | -0.11(-0.68%) |
Jun 15, 2007 | 16.57 | 17.26 | 15.93 | 16.20 | 1,012,600 | -0.20(-1.22%) |
Jun 14, 2007 | 15.85 | 16.78 | 15.85 | 16.40 | 1,026,100 | +0.51(+3.21%) |
Jun 13, 2007 | 15.20 | 15.98 | 15.15 | 15.89 | 311,900 | +0.76(+5.02%) |
Jun 12, 2007 | 15.24 | 15.33 | 14.99 | 15.13 | 219,100 | -0.25(-1.63%) |
Jun 11, 2007 | 15.70 | 15.91 | 15.21 | 15.38 | 115,629 | +0.04(+0.26%) |
Jun 08, 2007 | 14.92 | 15.35 | 14.90 | 15.34 | 214,535 | +0.42(+2.82%) |
Jun 07, 2007 | 14.75 | 15.07 | 14.65 | 14.92 | 336,373 | +0.06(+0.40%) |
Jun 06, 2007 | 15.16 | 15.20 | 14.65 | 14.86 | 623,982 | -0.32(-2.11%) |
Jun 05, 2007 | 15.53 | 15.75 | 15.10 | 15.18 | 442,172 | -0.28(-1.81%) |
Jun 04, 2007 | 15.61 | 16.26 | 15.12 | 15.46 | 513,471 | +0.07(+0.45%) |
Jun 01, 2007 | 15.52 | 15.90 | 14.96 | 15.39 | 353,298 | -0.51(-3.21%) |
May 31, 2007 | 15.10 | 16.05 | 14.74 | 15.90 | 893,922 | +0.96(+6.43%) |
May 30, 2007 | 13.71 | 15.09 | 13.28 | 14.94 | 615,226 | +1.02(+7.33%) |
May 29, 2007 | 13.50 | 14.00 | 13.13 | 13.92 | 617,438 | +0.08(+0.58%) |
May 25, 2007 | 12.14 | 14.35 | 12.14 | 13.84 | 2,768,543 | +2.22(+19.10%) |
May 24, 2007 | 12.35 | 12.36 | 11.51 | 11.62 | 370,565 | -0.77(-6.21%) |
May 23, 2007 | 12.30 | 12.56 | 12.22 | 12.39 | 212,404 | +0.14(+1.14%) |
May 22, 2007 | 12.28 | 12.41 | 12.23 | 12.25 | 157,496 | -0.07(-0.57%) |
May 21, 2007 | 12.26 | 12.40 | 12.18 | 12.32 | 67,011 | +0.02(+0.16%) |
May 18, 2007 | 12.49 | 12.49 | 11.90 | 12.30 | 69,625 | -0.11(-0.89%) |
May 17, 2007 | 12.50 | 12.62 | 12.16 | 12.41 | 66,652 | -0.09(-0.72%) |
May 16, 2007 | 12.43 | 12.52 | 12.05 | 12.50 | 86,764 | +0.08(+0.64%) |
May 15, 2007 | 12.58 | 12.63 | 12.33 | 12.42 | 139,272 | -0.19(-1.51%) |
May 14, 2007 | 12.33 | 12.85 | 12.33 | 12.61 | 244,659 | +0.20(+1.61%) |
May 11, 2007 | 12.60 | 12.65 | 12.40 | 12.41 | 229,740 | -0.09(-0.72%) |
May 10, 2007 | 12.88 | 12.89 | 12.14 | 12.50 | 208,374 | -0.49(-3.77%) |
May 09, 2007 | 12.85 | 13.12 | 12.85 | 12.99 | 48,569 | -0.02(-0.15%) |
May 08, 2007 | 12.78 | 13.18 | 12.67 | 13.01 | 60,670 | +0.05(+0.39%) |
May 07, 2007 | 13.03 | 13.19 | 12.82 | 12.96 | 80,327 | -0.10(-0.77%) |
May 04, 2007 | 13.15 | 13.25 | 13.00 | 13.06 | 128,049 | -0.01(-0.08%) |
May 03, 2007 | 12.70 | 13.25 | 12.65 | 13.07 | 95,458 | +0.43(+3.40%) |
May 02, 2007 | 12.48 | 12.89 | 12.02 | 12.64 | 119,567 | +0.44(+3.61%) |
May 01, 2007 | 11.66 | 12.73 | 11.55 | 12.20 | 180,080 | +0.63(+5.45%) |
Apr 30, 2007 | 12.52 | 12.66 | 11.45 | 11.57 | 161,716 | -1.23(-9.61%) |
Apr 27, 2007 | 12.93 | 12.94 | 12.54 | 12.80 | 51,048 | -0.20(-1.54%) |
Apr 26, 2007 | 13.13 | 13.20 | 12.92 | 13.00 | 78,146 | +0.00(+0.00%) |
Apr 25, 2007 | 13.17 | 13.17 | 12.80 | 13.00 | 134,554 | -0.06(-0.46%) |
Apr 24, 2007 | 13.65 | 13.71 | 13.05 | 13.06 | 138,425 | -0.46(-3.40%) |
Apr 23, 2007 | 13.64 | 13.97 | 13.28 | 13.52 | 53,694 | -0.21(-1.53%) |
Apr 20, 2007 | 13.62 | 13.75 | 13.07 | 13.73 | 90,529 | +0.31(+2.31%) |
Apr 19, 2007 | 13.00 | 13.45 | 12.81 | 13.42 | 46,328 | +0.40(+3.07%) |
Apr 18, 2007 | 13.28 | 13.42 | 13.01 | 13.02 | 33,237 | -0.35(-2.62%) |
Apr 17, 2007 | 13.20 | 13.38 | 13.03 | 13.37 | 20,311 | +0.15(+1.13%) |
Apr 16, 2007 | 13.56 | 13.56 | 12.44 | 13.22 | 115,259 | -0.22(-1.64%) |
Apr 13, 2007 | 13.39 | 13.44 | 12.91 | 13.44 | 21,720 | +0.00(+0.00%) |
Apr 12, 2007 | 13.14 | 13.74 | 12.70 | 13.44 | 45,728 | +0.24(+1.82%) |
Apr 11, 2007 | 13.54 | 13.59 | 12.73 | 13.20 | 200,186 | -0.28(-2.08%) |
Apr 10, 2007 | 13.27 | 13.58 | 12.82 | 13.48 | 43,227 | -0.14(-1.03%) |
Apr 09, 2007 | 13.71 | 13.95 | 13.57 | 13.62 | 216,830 | -0.05(-0.37%) |
Apr 05, 2007 | 13.42 | 13.80 | 13.18 | 13.67 | 33,191 | +0.17(+1.26%) |
Apr 04, 2007 | 13.28 | 13.53 | 13.13 | 13.50 | 64,751 | +0.24(+1.81%) |
Apr 03, 2007 | 13.10 | 13.46 | 12.84 | 13.26 | 84,884 | +0.37(+2.87%) |