Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.03 | 16.19 | 15.26 | 15.93 | 2,255,881 | -0.61(-3.71%) |
Jun 28, 2007 | 16.61 | 16.68 | 16.44 | 16.55 | 797,238 | +0.01(+0.06%) |
Jun 27, 2007 | 16.12 | 16.67 | 15.88 | 16.54 | 959,974 | +0.33(+2.01%) |
Jun 26, 2007 | 16.91 | 16.91 | 16.17 | 16.21 | 1,390,296 | -0.71(-4.17%) |
Jun 25, 2007 | 17.36 | 17.32 | 16.77 | 16.92 | 659,898 | -0.45(-2.57%) |
Jun 22, 2007 | 17.65 | 17.65 | 17.22 | 17.36 | 510,718 | -0.31(-1.74%) |
Jun 21, 2007 | 17.40 | 17.70 | 17.10 | 17.67 | 369,289 | +0.18(+1.01%) |
Jun 20, 2007 | 17.84 | 17.90 | 17.45 | 17.49 | 419,123 | -0.33(-1.88%) |
Jun 19, 2007 | 17.70 | 17.88 | 17.56 | 17.83 | 437,528 | +0.02(+0.10%) |
Jun 18, 2007 | 17.32 | 18.01 | 17.32 | 17.81 | 737,609 | +0.50(+2.90%) |
Jun 15, 2007 | 17.18 | 17.33 | 16.85 | 17.31 | 1,788,323 | +0.46(+2.70%) |
Jun 14, 2007 | 17.14 | 17.35 | 16.75 | 16.85 | 507,920 | -0.24(-1.41%) |
Jun 13, 2007 | 16.97 | 17.21 | 16.73 | 17.10 | 338,290 | +0.21(+1.27%) |
Jun 12, 2007 | 16.63 | 17.17 | 16.57 | 16.88 | 540,210 | +0.21(+1.28%) |
Jun 11, 2007 | 16.96 | 16.96 | 16.54 | 16.67 | 1,031,340 | -0.35(-2.07%) |
Jun 08, 2007 | 16.72 | 17.23 | 16.72 | 17.02 | 644,829 | +0.30(+1.78%) |
Jun 07, 2007 | 17.59 | 17.95 | 16.71 | 16.72 | 1,687,503 | -0.86(-4.91%) |
Jun 06, 2007 | 17.52 | 17.62 | 17.22 | 17.59 | 718,988 | -0.06(-0.32%) |
Jun 05, 2007 | 17.03 | 17.66 | 16.89 | 17.64 | 1,021,868 | +0.56(+3.26%) |
Jun 04, 2007 | 17.16 | 17.43 | 16.96 | 17.09 | 469,603 | -0.18(-1.02%) |
Jun 01, 2007 | 17.60 | 17.61 | 17.18 | 17.26 | 478,644 | -0.29(-1.64%) |
May 31, 2007 | 17.15 | 17.57 | 17.15 | 17.55 | 569,271 | +0.40(+2.33%) |
May 30, 2007 | 16.64 | 17.24 | 16.61 | 17.15 | 505,983 | +0.51(+3.07%) |
May 29, 2007 | 16.57 | 16.70 | 16.44 | 16.64 | 612,647 | +0.14(+0.84%) |
May 25, 2007 | 16.17 | 16.55 | 15.94 | 16.50 | 549,789 | +0.14(+0.85%) |
May 24, 2007 | 16.19 | 16.66 | 16.19 | 16.36 | 581,326 | +0.18(+1.09%) |
May 23, 2007 | 16.31 | 16.57 | 16.17 | 16.18 | 403,623 | -0.11(-0.68%) |
May 22, 2007 | 16.38 | 16.44 | 16.08 | 16.30 | 547,314 | -0.08(-0.51%) |
May 21, 2007 | 16.15 | 16.44 | 16.11 | 16.38 | 790,887 | +0.23(+1.44%) |
May 18, 2007 | 15.54 | 16.30 | 15.53 | 16.15 | 1,003,678 | +0.72(+4.70%) |
May 17, 2007 | 15.40 | 15.57 | 15.36 | 15.42 | 376,500 | +0.01(+0.06%) |
May 16, 2007 | 15.33 | 15.47 | 15.13 | 15.41 | 463,683 | +0.21(+1.41%) |
May 15, 2007 | 15.31 | 15.46 | 15.19 | 15.20 | 503,292 | -0.11(-0.73%) |
May 14, 2007 | 15.34 | 15.39 | 15.27 | 15.31 | 660,436 | -0.06(-0.36%) |
May 11, 2007 | 15.57 | 15.79 | 15.21 | 15.37 | 529,769 | -0.20(-1.25%) |
May 10, 2007 | 15.79 | 16.05 | 15.56 | 15.56 | 1,165,558 | +0.03(+0.18%) |
May 09, 2007 | 15.68 | 15.73 | 15.49 | 15.53 | 667,217 | -0.15(-0.95%) |
May 08, 2007 | 15.51 | 15.72 | 15.42 | 15.68 | 700,475 | +0.13(+0.84%) |
May 07, 2007 | 15.65 | 15.79 | 15.47 | 15.55 | 428,487 | -0.10(-0.65%) |
May 04, 2007 | 15.82 | 15.85 | 15.58 | 15.65 | 673,352 | -0.17(-1.06%) |
May 03, 2007 | 16.28 | 16.40 | 15.79 | 15.82 | 1,189,453 | -0.46(-2.85%) |
May 02, 2007 | 16.02 | 16.33 | 15.92 | 16.29 | 596,179 | +0.29(+1.80%) |
May 01, 2007 | 16.18 | 16.26 | 15.85 | 16.00 | 814,136 | -0.08(-0.52%) |
Apr 30, 2007 | 16.61 | 16.63 | 16.05 | 16.08 | 834,156 | -0.48(-2.92%) |
Apr 27, 2007 | 16.82 | 16.82 | 16.53 | 16.57 | 507,489 | -0.25(-1.49%) |
Apr 26, 2007 | 16.87 | 16.98 | 16.68 | 16.82 | 590,690 | -0.11(-0.66%) |
Apr 25, 2007 | 16.84 | 16.97 | 16.54 | 16.93 | 863,862 | +0.10(+0.61%) |
Apr 24, 2007 | 16.78 | 16.84 | 16.52 | 16.83 | 614,584 | +0.01(+0.06%) |
Apr 23, 2007 | 16.95 | 16.98 | 16.60 | 16.82 | 418,369 | -0.06(-0.39%) |
Apr 20, 2007 | 16.78 | 17.10 | 16.78 | 16.88 | 564,858 | +0.27(+1.62%) |
Apr 19, 2007 | 16.61 | 16.78 | 16.47 | 16.61 | 562,490 | -0.09(-0.56%) |
Apr 18, 2007 | 16.83 | 16.84 | 16.62 | 16.70 | 466,912 | -0.21(-1.26%) |
Apr 17, 2007 | 17.18 | 17.18 | 16.84 | 16.92 | 658,929 | -0.19(-1.09%) |
Apr 16, 2007 | 16.99 | 17.24 | 16.94 | 17.10 | 844,822 | +0.22(+1.32%) |
Apr 13, 2007 | 16.96 | 17.10 | 16.57 | 16.88 | 965,145 | -0.04(-0.22%) |
Apr 12, 2007 | 16.89 | 17.42 | 16.70 | 16.92 | 1,539,045 | -0.70(-3.96%) |
Apr 11, 2007 | 17.63 | 17.86 | 17.49 | 17.62 | 736,855 | -0.02(-0.11%) |
Apr 10, 2007 | 17.80 | 18.00 | 17.56 | 17.63 | 507,382 | -0.21(-1.20%) |
Apr 09, 2007 | 17.88 | 17.88 | 17.59 | 17.85 | 610,180 | -0.11(-0.62%) |
Apr 05, 2007 | 19.14 | 19.16 | 17.89 | 17.96 | 2,419,268 | -0.19(-1.02%) |
Apr 04, 2007 | 18.20 | 18.30 | 18.05 | 18.14 | 811,122 | -0.10(-0.56%) |
Apr 03, 2007 | 18.40 | 18.66 | 18.24 | 18.25 | 871,720 | -0.03(-0.15%) |