Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19.16 | 20.11 | 19.14 | 19.79 | 785,621 | +0.77(+4.05%) |
Jun 28, 2007 | 18.33 | 19.37 | 18.33 | 19.02 | 381,232 | +0.64(+3.49%) |
Jun 27, 2007 | 18.08 | 18.54 | 17.88 | 18.38 | 227,095 | +0.26(+1.43%) |
Jun 26, 2007 | 18.67 | 19.12 | 18.10 | 18.12 | 194,086 | -0.56(-3.01%) |
Jun 25, 2007 | 19.39 | 19.40 | 18.31 | 18.69 | 353,120 | -0.29(-1.54%) |
Jun 22, 2007 | 18.17 | 19.30 | 18.17 | 18.98 | 796,426 | +1.27(+7.14%) |
Jun 21, 2007 | 17.10 | 17.85 | 16.77 | 17.71 | 289,621 | +0.56(+3.24%) |
Jun 20, 2007 | 17.70 | 17.90 | 17.11 | 17.16 | 146,534 | -0.51(-2.90%) |
Jun 19, 2007 | 17.77 | 17.99 | 17.58 | 17.67 | 128,750 | -0.08(-0.44%) |
Jun 18, 2007 | 18.17 | 18.26 | 17.72 | 17.75 | 117,547 | -0.22(-1.22%) |
Jun 15, 2007 | 18.33 | 18.70 | 17.94 | 17.97 | 136,041 | -0.22(-1.24%) |
Jun 14, 2007 | 17.89 | 18.26 | 17.89 | 18.19 | 136,753 | +0.29(+1.63%) |
Jun 13, 2007 | 17.99 | 18.27 | 17.85 | 17.90 | 117,725 | +0.16(+0.92%) |
Jun 12, 2007 | 18.71 | 18.75 | 17.65 | 17.74 | 250,388 | -0.65(-3.52%) |
Jun 11, 2007 | 17.90 | 18.49 | 17.81 | 18.38 | 134,903 | +0.49(+2.77%) |
Jun 08, 2007 | 17.90 | 18.07 | 17.38 | 17.89 | 231,562 | +0.01(+0.03%) |
Jun 07, 2007 | 18.53 | 18.70 | 17.85 | 17.88 | 271,998 | -0.74(-3.99%) |
Jun 06, 2007 | 19.19 | 19.21 | 18.47 | 18.62 | 226,814 | -0.57(-2.96%) |
Jun 05, 2007 | 19.12 | 19.48 | 19.00 | 19.19 | 132,277 | +0.13(+0.68%) |
Jun 04, 2007 | 19.19 | 19.57 | 18.84 | 19.06 | 168,489 | -0.13(-0.70%) |
Jun 01, 2007 | 19.08 | 19.43 | 19.08 | 19.20 | 220,224 | +0.18(+0.95%) |
May 31, 2007 | 18.67 | 19.51 | 18.67 | 19.02 | 304,145 | +0.34(+1.84%) |
May 30, 2007 | 18.76 | 18.89 | 18.33 | 18.67 | 179,662 | -0.06(-0.30%) |
May 29, 2007 | 19.01 | 19.34 | 18.31 | 18.73 | 309,140 | -0.26(-1.36%) |
May 25, 2007 | 18.93 | 19.40 | 18.88 | 18.99 | 234,458 | +0.08(+0.42%) |
May 24, 2007 | 20.25 | 20.37 | 18.85 | 18.91 | 547,879 | -1.24(-6.17%) |
May 23, 2007 | 18.88 | 20.57 | 18.85 | 20.15 | 1,012,803 | +1.28(+6.79%) |
May 22, 2007 | 18.84 | 19.08 | 18.74 | 18.87 | 144,369 | +0.01(+0.06%) |
May 21, 2007 | 18.70 | 19.12 | 18.70 | 18.86 | 166,887 | +0.02(+0.12%) |
May 18, 2007 | 18.91 | 19.60 | 18.65 | 18.84 | 382,637 | -0.01(-0.06%) |
May 17, 2007 | 18.67 | 19.09 | 18.05 | 18.85 | 332,404 | +0.47(+2.54%) |
May 16, 2007 | 18.21 | 18.74 | 18.21 | 18.38 | 160,838 | -0.06(-0.34%) |
May 15, 2007 | 18.70 | 19.32 | 18.15 | 18.44 | 403,893 | -0.37(-1.94%) |
May 14, 2007 | 19.18 | 19.32 | 18.15 | 18.81 | 346,460 | -0.16(-0.83%) |
May 11, 2007 | 19.63 | 19.68 | 18.79 | 18.97 | 299,971 | -0.37(-1.92%) |
May 10, 2007 | 20.02 | 20.10 | 19.31 | 19.34 | 382,706 | -0.71(-3.56%) |
May 09, 2007 | 19.30 | 20.19 | 19.30 | 20.05 | 352,033 | +0.61(+3.12%) |
May 08, 2007 | 19.91 | 20.19 | 19.23 | 19.45 | 570,600 | -0.75(-3.70%) |
May 07, 2007 | 19.68 | 21.18 | 19.65 | 20.19 | 1,390,613 | +0.80(+4.12%) |
May 04, 2007 | 18.28 | 19.55 | 18.15 | 19.39 | 932,273 | +1.29(+7.11%) |
May 03, 2007 | 19.21 | 20.15 | 17.88 | 18.11 | 2,903,814 | +1.45(+8.67%) |
May 02, 2007 | 15.75 | 16.68 | 15.52 | 16.66 | 990,575 | +1.01(+6.47%) |
May 01, 2007 | 14.99 | 15.75 | 14.86 | 15.65 | 224,328 | +0.96(+6.55%) |
Apr 30, 2007 | 15.69 | 15.70 | 14.65 | 14.69 | 287,046 | -1.00(-6.35%) |
Apr 27, 2007 | 15.79 | 16.00 | 15.49 | 15.68 | 130,525 | -0.02(-0.14%) |
Apr 26, 2007 | 15.63 | 16.02 | 15.44 | 15.71 | 262,386 | +0.27(+1.75%) |
Apr 25, 2007 | 15.64 | 15.64 | 15.36 | 15.44 | 101,286 | -0.17(-1.08%) |
Apr 24, 2007 | 15.55 | 15.72 | 15.24 | 15.60 | 147,727 | +0.00(+0.00%) |
Apr 23, 2007 | 15.50 | 15.82 | 15.50 | 15.60 | 90,109 | -0.04(-0.29%) |
Apr 20, 2007 | 15.46 | 16.01 | 15.36 | 15.65 | 257,458 | +0.34(+2.24%) |
Apr 19, 2007 | 15.30 | 15.47 | 15.00 | 15.31 | 119,603 | -0.11(-0.69%) |
Apr 18, 2007 | 15.56 | 15.89 | 15.04 | 15.41 | 169,885 | +0.17(+1.14%) |
Apr 17, 2007 | 15.48 | 15.91 | 15.18 | 15.24 | 169,156 | -0.37(-2.34%) |
Apr 16, 2007 | 15.80 | 16.11 | 15.60 | 15.60 | 229,733 | +0.13(+0.84%) |
Apr 13, 2007 | 15.75 | 15.94 | 15.10 | 15.48 | 228,475 | -0.26(-1.68%) |
Apr 12, 2007 | 14.51 | 15.75 | 14.23 | 15.74 | 399,342 | +1.10(+7.49%) |
Apr 11, 2007 | 14.97 | 14.97 | 14.62 | 14.64 | 162,560 | -0.40(-2.65%) |
Apr 10, 2007 | 15.18 | 15.32 | 15.00 | 15.04 | 144,190 | -0.21(-1.40%) |
Apr 09, 2007 | 15.39 | 15.50 | 15.13 | 15.26 | 128,798 | -0.20(-1.27%) |
Apr 05, 2007 | 15.66 | 15.66 | 15.18 | 15.45 | 133,897 | +0.07(+0.48%) |
Apr 04, 2007 | 15.52 | 15.75 | 15.27 | 15.38 | 110,620 | -0.15(-0.94%) |
Apr 03, 2007 | 15.59 | 15.62 | 15.18 | 15.53 | 165,290 | +0.35(+2.30%) |