Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.95 | 16.00 | 14.94 | 15.39 | 21,800 | +0.45(+3.01%) |
Jun 28, 2007 | 15.50 | 15.50 | 14.51 | 14.94 | 3,900 | +0.05(+0.34%) |
Jun 27, 2007 | 14.30 | 15.30 | 14.30 | 14.89 | 11,700 | +0.44(+3.04%) |
Jun 26, 2007 | 14.59 | 14.59 | 14.21 | 14.45 | 3,000 | +0.37(+2.63%) |
Jun 25, 2007 | 14.50 | 14.51 | 14.00 | 14.08 | 15,300 | -0.47(-3.23%) |
Jun 22, 2007 | 14.94 | 14.95 | 14.45 | 14.55 | 25,000 | -0.21(-1.42%) |
Jun 21, 2007 | 15.00 | 15.00 | 14.55 | 14.76 | 5,200 | -0.35(-2.32%) |
Jun 20, 2007 | 14.70 | 15.26 | 14.66 | 15.11 | 9,600 | +0.31(+2.09%) |
Jun 19, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 2,600 | +0.05(+0.34%) |
Jun 18, 2007 | 15.50 | 15.50 | 14.70 | 14.75 | 3,700 | -0.55(-3.59%) |
Jun 15, 2007 | 15.30 | 15.50 | 15.15 | 15.30 | 1,100 | +0.10(+0.66%) |
Jun 14, 2007 | 15.07 | 15.50 | 15.05 | 15.20 | 5,000 | +0.01(+0.07%) |
Jun 13, 2007 | 14.60 | 16.11 | 14.60 | 15.19 | 18,900 | +0.73(+5.05%) |
Jun 12, 2007 | 14.49 | 15.10 | 14.45 | 14.46 | 21,800 | +0.03(+0.21%) |
Jun 11, 2007 | 14.36 | 14.52 | 13.90 | 14.43 | 4,400 | +0.03(+0.21%) |
Jun 08, 2007 | 15.00 | 15.00 | 14.40 | 14.40 | 17,200 | -0.54(-3.61%) |
Jun 07, 2007 | 15.32 | 15.49 | 14.85 | 14.94 | 10,100 | -0.43(-2.81%) |
Jun 06, 2007 | 15.15 | 15.37 | 14.75 | 15.37 | 10,500 | +0.35(+2.33%) |
Jun 05, 2007 | 15.05 | 15.05 | 14.69 | 15.02 | 3,100 | -0.20(-1.31%) |
Jun 04, 2007 | 15.42 | 15.99 | 15.00 | 15.22 | 26,370 | +0.30(+2.01%) |
Jun 01, 2007 | 16.06 | 16.06 | 14.10 | 14.92 | 55,600 | -1.28(-7.90%) |
May 31, 2007 | 17.80 | 17.88 | 16.02 | 16.20 | 16,700 | -1.48(-8.37%) |
May 30, 2007 | 16.75 | 17.68 | 16.75 | 17.68 | 18,100 | +1.17(+7.09%) |
May 29, 2007 | 16.05 | 17.26 | 16.05 | 16.51 | 10,700 | +0.56(+3.51%) |
May 25, 2007 | 15.75 | 15.95 | 15.15 | 15.95 | 15,300 | +0.17(+1.08%) |
May 24, 2007 | 14.99 | 15.78 | 14.99 | 15.78 | 25,400 | +0.04(+0.25%) |
May 23, 2007 | 16.90 | 16.90 | 15.50 | 15.74 | 27,200 | -1.47(-8.54%) |
May 22, 2007 | 16.94 | 18.10 | 16.94 | 17.21 | 12,600 | +0.33(+1.95%) |
May 21, 2007 | 16.50 | 17.36 | 15.99 | 16.88 | 21,400 | +0.53(+3.24%) |
May 18, 2007 | 16.47 | 17.45 | 16.27 | 16.35 | 22,800 | -0.03(-0.18%) |
May 17, 2007 | 18.00 | 18.05 | 16.38 | 16.38 | 51,900 | -1.71(-9.45%) |
May 16, 2007 | 19.10 | 19.34 | 18.00 | 18.09 | 24,800 | -0.76(-4.03%) |
May 15, 2007 | 19.00 | 20.59 | 18.05 | 18.85 | 117,100 | +1.02(+5.72%) |
May 14, 2007 | 15.80 | 17.95 | 15.80 | 17.83 | 48,100 | +2.03(+12.85%) |
May 11, 2007 | 14.11 | 16.00 | 14.11 | 15.80 | 26,900 | +1.69(+11.98%) |
May 10, 2007 | 14.05 | 14.24 | 14.05 | 14.11 | 11,700 | +0.06(+0.43%) |
May 09, 2007 | 14.12 | 14.33 | 14.05 | 14.05 | 9,800 | -0.22(-1.54%) |
May 08, 2007 | 14.74 | 14.76 | 14.17 | 14.27 | 13,100 | -0.32(-2.19%) |
May 07, 2007 | 14.07 | 14.65 | 13.90 | 14.59 | 34,400 | +0.51(+3.62%) |
May 04, 2007 | 13.90 | 14.25 | 13.90 | 14.08 | 24,900 | +0.38(+2.77%) |
May 03, 2007 | 13.08 | 14.20 | 13.00 | 13.70 | 31,900 | +0.45(+3.40%) |
May 02, 2007 | 13.10 | 13.25 | 12.60 | 13.25 | 17,900 | +0.07(+0.53%) |
May 01, 2007 | 13.77 | 14.14 | 13.06 | 13.18 | 32,600 | -0.47(-3.44%) |
Apr 30, 2007 | 11.57 | 14.12 | 11.51 | 13.65 | 83,600 | +2.08(+17.98%) |
Apr 27, 2007 | 11.76 | 11.76 | 11.33 | 11.57 | 8,500 | -0.20(-1.70%) |
Apr 26, 2007 | 11.49 | 11.85 | 11.35 | 11.77 | 25,000 | +0.28(+2.44%) |
Apr 25, 2007 | 12.70 | 12.70 | 10.95 | 11.49 | 71,600 | -1.29(-10.09%) |
Apr 24, 2007 | 12.88 | 13.15 | 12.58 | 12.78 | 17,000 | -0.10(-0.78%) |
Apr 23, 2007 | 13.60 | 13.60 | 12.80 | 12.88 | 40,300 | -0.77(-5.64%) |
Apr 20, 2007 | 13.71 | 13.71 | 13.61 | 13.65 | 7,600 | -0.03(-0.22%) |
Apr 19, 2007 | 13.75 | 14.10 | 13.63 | 13.68 | 21,100 | -0.07(-0.51%) |
Apr 18, 2007 | 13.78 | 14.02 | 13.70 | 13.75 | 19,500 | -0.28(-2.00%) |
Apr 17, 2007 | 14.12 | 14.25 | 13.90 | 14.03 | 8,300 | +0.11(+0.79%) |
Apr 16, 2007 | 13.77 | 14.14 | 13.70 | 13.92 | 29,200 | +0.00(+0.00%) |
Apr 13, 2007 | 14.49 | 14.55 | 13.70 | 13.92 | 22,700 | -0.50(-3.47%) |
Apr 12, 2007 | 13.73 | 14.60 | 13.60 | 14.42 | 33,100 | +0.74(+5.41%) |
Apr 11, 2007 | 14.02 | 14.40 | 13.54 | 13.68 | 26,900 | -0.51(-3.59%) |
Apr 10, 2007 | 14.45 | 14.45 | 14.19 | 14.19 | 21,700 | +0.04(+0.28%) |
Apr 09, 2007 | 13.44 | 14.36 | 13.30 | 14.15 | 41,100 | +0.73(+5.44%) |
Apr 05, 2007 | 14.67 | 14.74 | 13.42 | 13.42 | 78,800 | -1.28(-8.70%) |
Apr 04, 2007 | 15.43 | 15.46 | 14.53 | 14.70 | 47,300 | -0.74(-4.80%) |
Apr 03, 2007 | 15.02 | 15.85 | 15.02 | 15.44 | 33,400 | +0.53(+3.55%) |