Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.38 | 15.46 | 15.29 | 15.36 | 531,790 | -0.02(-0.11%) |
Jun 28, 2007 | 15.37 | 15.43 | 15.36 | 15.38 | 227,518 | -0.02(-0.11%) |
Jun 27, 2007 | 15.23 | 15.42 | 15.23 | 15.40 | 186,857 | +0.18(+1.18%) |
Jun 26, 2007 | 15.37 | 15.41 | 15.22 | 15.22 | 330,770 | -0.12(-0.81%) |
Jun 25, 2007 | 15.40 | 15.47 | 15.31 | 15.34 | 704,942 | -0.09(-0.55%) |
Jun 22, 2007 | 15.47 | 15.51 | 15.38 | 15.43 | 185,943 | -0.08(-0.52%) |
Jun 21, 2007 | 15.48 | 15.53 | 15.37 | 15.51 | 674,332 | -0.00(-0.03%) |
Jun 20, 2007 | 15.61 | 15.68 | 15.51 | 15.51 | 122,439 | -0.05(-0.34%) |
Jun 19, 2007 | 15.50 | 15.58 | 15.48 | 15.57 | 58,021 | +0.01(+0.08%) |
Jun 18, 2007 | 15.58 | 15.59 | 15.54 | 15.55 | 60,306 | -0.03(-0.18%) |
Jun 15, 2007 | 15.66 | 15.67 | 15.58 | 15.58 | 195,995 | +0.08(+0.51%) |
Jun 14, 2007 | 15.49 | 15.53 | 15.48 | 15.50 | 48,427 | +0.07(+0.48%) |
Jun 13, 2007 | 15.35 | 15.44 | 15.32 | 15.43 | 166,755 | +0.14(+0.89%) |
Jun 12, 2007 | 15.40 | 15.41 | 15.28 | 15.29 | 914,643 | -0.17(-1.08%) |
Jun 11, 2007 | 15.46 | 15.50 | 15.41 | 15.46 | 571,081 | +0.00(+0.00%) |
Jun 08, 2007 | 15.36 | 15.49 | 15.33 | 15.46 | 184,573 | +0.11(+0.74%) |
Jun 07, 2007 | 15.55 | 15.55 | 15.35 | 15.35 | 656,057 | -0.25(-1.60%) |
Jun 06, 2007 | 15.64 | 15.64 | 15.56 | 15.60 | 481,992 | -0.15(-0.97%) |
Jun 05, 2007 | 15.79 | 15.79 | 15.69 | 15.75 | 212,442 | -0.09(-0.59%) |
Jun 04, 2007 | 15.80 | 15.85 | 15.77 | 15.84 | 136,145 | +0.04(+0.26%) |
Jun 01, 2007 | 15.69 | 15.82 | 15.69 | 15.80 | 506,206 | +0.13(+0.85%) |
May 31, 2007 | 15.64 | 15.69 | 15.63 | 15.67 | 96,398 | +0.05(+0.31%) |
May 30, 2007 | 15.43 | 15.62 | 15.43 | 15.62 | 314,779 | +0.10(+0.66%) |
May 29, 2007 | 15.54 | 15.57 | 15.47 | 15.52 | 1,164,548 | +0.01(+0.04%) |
May 25, 2007 | 15.48 | 15.53 | 15.47 | 15.51 | 167,669 | +0.07(+0.45%) |
May 24, 2007 | 15.53 | 15.63 | 15.43 | 15.44 | 940,684 | -0.12(-0.75%) |
May 23, 2007 | 15.62 | 15.68 | 15.55 | 15.56 | 68,072 | +0.01(+0.07%) |
May 22, 2007 | 15.56 | 15.58 | 15.51 | 15.55 | 72,184 | +0.02(+0.15%) |
May 21, 2007 | 15.55 | 15.58 | 15.50 | 15.52 | 98,225 | -0.02(-0.11%) |
May 18, 2007 | 15.45 | 15.54 | 15.41 | 15.54 | 53,910 | +0.16(+1.07%) |
May 17, 2007 | 15.39 | 15.41 | 15.36 | 15.37 | 149,851 | +0.01(+0.09%) |
May 16, 2007 | 15.33 | 15.37 | 15.24 | 15.36 | 100,967 | +0.11(+0.73%) |
May 15, 2007 | 15.31 | 15.42 | 15.24 | 15.25 | 284,169 | -0.07(-0.49%) |
May 14, 2007 | 15.40 | 15.41 | 15.30 | 15.32 | 165,385 | -0.05(-0.30%) |
May 11, 2007 | 15.34 | 15.37 | 15.30 | 15.37 | 112,388 | +0.05(+0.31%) |
May 10, 2007 | 15.42 | 15.49 | 15.32 | 15.32 | 103,251 | -0.17(-1.10%) |
May 09, 2007 | 15.40 | 15.50 | 15.39 | 15.49 | 255,844 | +0.06(+0.41%) |
May 08, 2007 | 15.41 | 15.43 | 15.38 | 15.43 | 140,257 | -0.03(-0.18%) |
May 07, 2007 | 15.43 | 15.49 | 15.43 | 15.46 | 359,552 | +0.04(+0.26%) |
May 04, 2007 | 15.44 | 15.47 | 15.39 | 15.42 | 97,312 | +0.02(+0.16%) |
May 03, 2007 | 15.41 | 15.47 | 15.38 | 15.39 | 60,306 | -0.01(-0.04%) |
May 02, 2007 | 15.31 | 15.47 | 15.31 | 15.40 | 108,276 | +0.15(+0.99%) |
May 01, 2007 | 15.25 | 15.28 | 15.14 | 15.25 | 1,581,665 | +0.04(+0.24%) |
Apr 30, 2007 | 15.42 | 15.42 | 15.21 | 15.21 | 227,975 | -0.22(-1.40%) |
Apr 27, 2007 | 15.41 | 15.46 | 15.41 | 15.43 | 69,443 | -0.10(-0.63%) |
Apr 26, 2007 | 15.58 | 15.58 | 15.50 | 15.53 | 542,298 | -0.05(-0.29%) |
Apr 25, 2007 | 15.53 | 15.59 | 15.47 | 15.57 | 79,951 | +0.11(+0.71%) |
Apr 24, 2007 | 15.45 | 15.48 | 15.37 | 15.46 | 67,615 | -0.02(-0.13%) |
Apr 23, 2007 | 15.53 | 15.55 | 15.47 | 15.48 | 54,823 | -0.04(-0.25%) |
Apr 20, 2007 | 15.55 | 15.57 | 15.46 | 15.52 | 103,251 | +0.14(+0.90%) |
Apr 19, 2007 | 15.37 | 15.44 | 15.35 | 15.39 | 95,484 | -0.07(-0.43%) |
Apr 18, 2007 | 15.44 | 15.48 | 15.41 | 15.45 | 73,098 | -0.04(-0.24%) |
Apr 17, 2007 | 15.48 | 15.51 | 15.45 | 15.49 | 27,868 | +0.04(+0.26%) |
Apr 16, 2007 | 15.41 | 15.46 | 15.39 | 15.45 | 628,645 | +0.12(+0.81%) |
Apr 13, 2007 | 15.30 | 15.33 | 15.25 | 15.32 | 144,369 | +0.02(+0.14%) |
Apr 12, 2007 | 15.22 | 15.32 | 15.16 | 15.30 | 54,823 | +0.08(+0.55%) |
Apr 11, 2007 | 15.29 | 15.31 | 15.19 | 15.22 | 132,947 | -0.11(-0.71%) |
Apr 10, 2007 | 15.28 | 15.36 | 15.28 | 15.33 | 97,312 | +0.02(+0.16%) |
Apr 09, 2007 | 15.31 | 15.33 | 15.25 | 15.30 | 49,341 | +0.02(+0.10%) |
Apr 05, 2007 | 15.18 | 15.30 | 15.18 | 15.29 | 79,951 | +0.07(+0.45%) |
Apr 04, 2007 | 15.23 | 15.25 | 15.18 | 15.22 | 899,566 | -0.01(-0.09%) |
Apr 03, 2007 | 15.11 | 15.28 | 15.11 | 15.23 | 138,886 | +0.18(+1.22%) |