Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 18.08 | 18.59 | 17.84 | 17.88 | 121,200 | -0.18(-0.99%) |
Jun 28, 2007 | 17.83 | 18.15 | 17.54 | 18.06 | 98,000 | +0.25(+1.40%) |
Jun 27, 2007 | 17.36 | 17.94 | 17.36 | 17.81 | 72,000 | +0.22(+1.25%) |
Jun 26, 2007 | 17.80 | 17.80 | 17.26 | 17.59 | 128,100 | -0.13(-0.74%) |
Jun 25, 2007 | 17.90 | 17.99 | 17.29 | 17.72 | 211,200 | -0.89(-4.78%) |
Jun 22, 2007 | 18.56 | 18.80 | 18.20 | 18.61 | 107,600 | +0.21(+1.14%) |
Jun 21, 2007 | 18.56 | 18.90 | 18.22 | 18.40 | 99,300 | +0.14(+0.77%) |
Jun 20, 2007 | 19.04 | 19.24 | 18.20 | 18.26 | 203,600 | -0.80(-4.20%) |
Jun 19, 2007 | 18.54 | 19.16 | 18.54 | 19.06 | 145,700 | +0.22(+1.17%) |
Jun 18, 2007 | 18.69 | 19.10 | 18.39 | 18.84 | 271,500 | -0.06(-0.32%) |
Jun 15, 2007 | 19.00 | 19.24 | 18.60 | 18.90 | 214,500 | -0.08(-0.42%) |
Jun 14, 2007 | 19.00 | 19.43 | 18.84 | 18.98 | 233,100 | -0.01(-0.05%) |
Jun 13, 2007 | 19.01 | 19.50 | 18.85 | 18.99 | 188,500 | -0.14(-0.73%) |
Jun 12, 2007 | 19.45 | 19.58 | 18.85 | 19.13 | 248,700 | -0.37(-1.90%) |
Jun 11, 2007 | 19.70 | 19.80 | 19.00 | 19.50 | 277,600 | +0.67(+3.56%) |
Jun 08, 2007 | 19.50 | 19.50 | 17.51 | 18.83 | 348,600 | -0.82(-4.17%) |
Jun 07, 2007 | 19.30 | 19.90 | 19.29 | 19.65 | 518,300 | +0.42(+2.18%) |
Jun 06, 2007 | 18.63 | 19.24 | 18.50 | 19.23 | 478,330 | +1.01(+5.54%) |
Jun 05, 2007 | 17.74 | 18.23 | 17.56 | 18.22 | 251,500 | +0.48(+2.71%) |
Jun 04, 2007 | 17.32 | 18.00 | 17.30 | 17.74 | 297,200 | +0.72(+4.23%) |
Jun 01, 2007 | 16.76 | 17.25 | 16.70 | 17.02 | 95,500 | +0.13(+0.77%) |
May 31, 2007 | 16.99 | 17.17 | 16.72 | 16.89 | 82,600 | -0.09(-0.53%) |
May 30, 2007 | 16.95 | 17.33 | 16.59 | 16.98 | 103,000 | +0.07(+0.41%) |
May 29, 2007 | 16.98 | 17.10 | 16.50 | 16.91 | 93,000 | +0.27(+1.63%) |
May 25, 2007 | 16.28 | 16.70 | 16.00 | 16.64 | 131,900 | +0.36(+2.24%) |
May 24, 2007 | 16.55 | 17.15 | 16.19 | 16.28 | 152,600 | -0.62(-3.69%) |
May 23, 2007 | 17.19 | 17.20 | 16.90 | 16.90 | 200,600 | -0.11(-0.65%) |
May 22, 2007 | 16.99 | 17.13 | 16.35 | 17.01 | 220,900 | +0.15(+0.89%) |
May 21, 2007 | 16.56 | 17.04 | 16.56 | 16.86 | 218,900 | +0.30(+1.81%) |
May 18, 2007 | 15.99 | 16.61 | 15.96 | 16.56 | 294,189 | +0.72(+4.55%) |
May 17, 2007 | 15.01 | 15.85 | 15.00 | 15.84 | 182,800 | +0.77(+5.11%) |
May 16, 2007 | 15.19 | 15.23 | 14.97 | 15.07 | 53,100 | -0.04(-0.26%) |
May 15, 2007 | 14.91 | 15.25 | 14.91 | 15.11 | 63,700 | +0.11(+0.73%) |
May 14, 2007 | 15.24 | 15.25 | 14.70 | 15.00 | 112,400 | -0.15(-0.99%) |
May 11, 2007 | 15.17 | 15.22 | 14.96 | 15.15 | 144,500 | +0.10(+0.66%) |
May 10, 2007 | 15.25 | 15.20 | 14.85 | 15.05 | 217,300 | +0.23(+1.55%) |
May 09, 2007 | 14.60 | 15.00 | 14.30 | 14.82 | 164,000 | +0.28(+1.93%) |
May 08, 2007 | 13.91 | 14.54 | 13.86 | 14.54 | 392,900 | +0.64(+4.60%) |
May 07, 2007 | 14.09 | 14.09 | 13.90 | 13.90 | 26,500 | -0.06(-0.43%) |
May 04, 2007 | 13.83 | 14.10 | 13.83 | 13.96 | 66,000 | +0.07(+0.50%) |
May 03, 2007 | 13.90 | 14.10 | 13.81 | 13.89 | 115,400 | -0.03(-0.22%) |
May 02, 2007 | 13.80 | 14.02 | 13.76 | 13.92 | 71,800 | +0.06(+0.43%) |
May 01, 2007 | 14.25 | 14.42 | 13.85 | 13.86 | 81,900 | -0.34(-2.39%) |
Apr 30, 2007 | 14.48 | 14.48 | 14.10 | 14.20 | 80,100 | -0.19(-1.32%) |
Apr 27, 2007 | 14.44 | 14.55 | 14.20 | 14.39 | 85,200 | +0.14(+0.98%) |
Apr 26, 2007 | 14.25 | 14.25 | 14.10 | 14.25 | 75,500 | +0.05(+0.35%) |
Apr 25, 2007 | 13.81 | 14.45 | 13.81 | 14.20 | 134,300 | +0.39(+2.82%) |
Apr 24, 2007 | 13.63 | 13.88 | 13.63 | 13.81 | 29,400 | -0.06(-0.43%) |
Apr 23, 2007 | 13.80 | 13.88 | 13.80 | 13.87 | 39,000 | +0.00(+0.00%) |
Apr 20, 2007 | 13.84 | 13.93 | 13.79 | 13.87 | 40,700 | -0.01(-0.07%) |
Apr 19, 2007 | 13.75 | 14.02 | 13.55 | 13.88 | 65,000 | +0.02(+0.14%) |
Apr 18, 2007 | 13.95 | 14.02 | 13.78 | 13.86 | 103,000 | -0.32(-2.26%) |
Apr 17, 2007 | 14.01 | 14.20 | 14.01 | 14.18 | 53,200 | -0.07(-0.49%) |
Apr 16, 2007 | 14.36 | 14.50 | 14.12 | 14.25 | 99,100 | -0.14(-0.97%) |
Apr 13, 2007 | 14.46 | 14.50 | 14.08 | 14.39 | 110,300 | -0.01(-0.07%) |
Apr 12, 2007 | 14.20 | 14.46 | 14.00 | 14.40 | 359,800 | +0.20(+1.41%) |
Apr 11, 2007 | 14.10 | 14.20 | 13.86 | 14.20 | 51,800 | +0.10(+0.71%) |
Apr 10, 2007 | 13.84 | 14.15 | 13.80 | 14.10 | 78,300 | +0.18(+1.29%) |
Apr 09, 2007 | 14.00 | 14.09 | 13.80 | 13.92 | 178,800 | -0.03(-0.22%) |
Apr 05, 2007 | 13.88 | 14.21 | 13.88 | 13.95 | 57,500 | +0.00(+0.00%) |
Apr 04, 2007 | 14.21 | 14.21 | 13.85 | 13.95 | 68,600 | -0.26(-1.83%) |
Apr 03, 2007 | 14.25 | 14.25 | 14.08 | 14.21 | 47,000 | -0.06(-0.42%) |