Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.78 | 13.99 | 13.48 | 13.57 | 569,802 | -0.18(-1.31%) |
Jun 28, 2007 | 13.62 | 13.92 | 13.57 | 13.75 | 512,696 | +0.10(+0.73%) |
Jun 27, 2007 | 13.50 | 13.66 | 13.39 | 13.65 | 1,014,958 | -0.01(-0.11%) |
Jun 26, 2007 | 14.10 | 14.20 | 13.62 | 13.66 | 1,103,914 | -0.50(-3.50%) |
Jun 25, 2007 | 14.21 | 14.33 | 14.09 | 14.16 | 567,408 | -0.05(-0.39%) |
Jun 22, 2007 | 14.34 | 14.43 | 14.21 | 14.21 | 2,072,428 | -0.17(-1.18%) |
Jun 21, 2007 | 14.21 | 14.48 | 14.20 | 14.38 | 481,008 | +0.12(+0.88%) |
Jun 20, 2007 | 14.28 | 14.35 | 14.23 | 14.26 | 749,000 | -0.02(-0.11%) |
Jun 19, 2007 | 14.54 | 14.56 | 14.27 | 14.28 | 547,800 | -0.33(-2.26%) |
Jun 18, 2007 | 14.14 | 14.66 | 14.14 | 14.61 | 1,565,000 | +0.22(+1.53%) |
Jun 15, 2007 | 14.91 | 14.91 | 14.34 | 14.38 | 920,600 | -0.35(-2.38%) |
Jun 14, 2007 | 14.52 | 14.77 | 14.52 | 14.73 | 424,400 | +0.26(+1.80%) |
Jun 13, 2007 | 14.32 | 14.55 | 14.25 | 14.47 | 656,200 | +0.16(+1.12%) |
Jun 12, 2007 | 14.44 | 14.55 | 14.27 | 14.31 | 443,800 | -0.21(-1.48%) |
Jun 11, 2007 | 14.38 | 14.60 | 14.30 | 14.53 | 445,720 | +0.14(+0.97%) |
Jun 08, 2007 | 14.33 | 14.41 | 14.25 | 14.39 | 758,890 | +0.08(+0.56%) |
Jun 07, 2007 | 14.25 | 14.56 | 14.18 | 14.31 | 611,380 | +0.02(+0.10%) |
Jun 06, 2007 | 14.22 | 14.33 | 14.22 | 14.29 | 429,508 | -0.01(-0.07%) |
Jun 05, 2007 | 14.33 | 14.41 | 14.23 | 14.30 | 418,822 | -0.11(-0.76%) |
Jun 04, 2007 | 14.47 | 14.62 | 14.31 | 14.41 | 411,012 | -0.14(-0.93%) |
Jun 01, 2007 | 14.32 | 14.57 | 14.30 | 14.55 | 866,876 | +0.25(+1.75%) |
May 31, 2007 | 14.28 | 14.37 | 14.25 | 14.30 | 400,534 | +0.03(+0.18%) |
May 30, 2007 | 14.28 | 14.31 | 14.18 | 14.28 | 389,940 | -0.07(-0.49%) |
May 29, 2007 | 14.28 | 14.42 | 14.24 | 14.35 | 336,418 | +0.09(+0.63%) |
May 25, 2007 | 14.21 | 14.32 | 14.17 | 14.26 | 383,102 | +0.10(+0.71%) |
May 24, 2007 | 14.44 | 14.61 | 14.08 | 14.15 | 682,844 | -0.34(-2.35%) |
May 23, 2007 | 14.73 | 14.79 | 14.46 | 14.49 | 326,688 | -0.17(-1.16%) |
May 22, 2007 | 14.73 | 14.73 | 14.50 | 14.66 | 442,486 | -0.02(-0.10%) |
May 21, 2007 | 14.82 | 14.91 | 14.57 | 14.68 | 475,336 | -0.20(-1.31%) |
May 18, 2007 | 14.53 | 14.93 | 14.44 | 14.88 | 549,540 | +0.36(+2.44%) |
May 17, 2007 | 14.70 | 14.79 | 14.50 | 14.52 | 486,362 | -0.22(-1.49%) |
May 16, 2007 | 14.53 | 14.77 | 14.47 | 14.74 | 458,616 | +0.21(+1.41%) |
May 15, 2007 | 14.60 | 14.74 | 14.47 | 14.54 | 455,702 | -0.11(-0.72%) |
May 14, 2007 | 14.91 | 14.99 | 14.60 | 14.64 | 517,432 | -0.31(-2.07%) |
May 11, 2007 | 15.10 | 15.29 | 14.88 | 14.95 | 513,350 | -0.16(-1.06%) |
May 10, 2007 | 15.46 | 15.50 | 15.06 | 15.11 | 519,000 | -0.44(-2.80%) |
May 09, 2007 | 15.52 | 15.62 | 15.44 | 15.54 | 337,226 | -0.06(-0.38%) |
May 08, 2007 | 15.70 | 15.75 | 15.50 | 15.61 | 549,604 | -0.14(-0.92%) |
May 07, 2007 | 15.46 | 15.75 | 15.45 | 15.75 | 511,734 | +0.25(+1.61%) |
May 04, 2007 | 15.25 | 15.68 | 15.12 | 15.50 | 867,812 | +0.20(+1.31%) |
May 03, 2007 | 15.44 | 15.73 | 15.28 | 15.30 | 625,966 | -0.21(-1.39%) |
May 02, 2007 | 15.28 | 15.63 | 15.19 | 15.52 | 571,746 | +0.29(+1.90%) |
May 01, 2007 | 15.01 | 15.22 | 14.87 | 15.22 | 296,890 | +0.21(+1.40%) |
Apr 30, 2007 | 15.43 | 15.43 | 14.96 | 15.02 | 525,000 | -0.35(-2.31%) |
Apr 27, 2007 | 15.36 | 15.47 | 15.33 | 15.37 | 206,114 | -0.06(-0.39%) |
Apr 26, 2007 | 15.43 | 15.47 | 15.29 | 15.43 | 249,890 | +0.00(+0.03%) |
Apr 25, 2007 | 15.40 | 15.47 | 15.27 | 15.43 | 185,700 | +0.07(+0.46%) |
Apr 24, 2007 | 15.48 | 15.50 | 15.24 | 15.36 | 153,632 | -0.13(-0.84%) |
Apr 23, 2007 | 15.31 | 15.50 | 15.31 | 15.48 | 201,218 | +0.10(+0.68%) |
Apr 20, 2007 | 15.28 | 15.43 | 15.10 | 15.38 | 336,662 | +0.26(+1.72%) |
Apr 19, 2007 | 15.17 | 15.19 | 14.97 | 15.12 | 283,382 | -0.10(-0.66%) |
Apr 18, 2007 | 15.35 | 15.46 | 15.21 | 15.22 | 249,024 | -0.19(-1.27%) |
Apr 17, 2007 | 15.36 | 15.44 | 15.24 | 15.41 | 221,382 | +0.06(+0.39%) |
Apr 16, 2007 | 15.15 | 15.43 | 15.15 | 15.36 | 296,020 | +0.26(+1.69%) |
Apr 13, 2007 | 15.21 | 15.30 | 15.07 | 15.10 | 659,546 | -0.13(-0.89%) |
Apr 12, 2007 | 15.16 | 15.28 | 14.98 | 15.23 | 257,750 | +0.08(+0.53%) |
Apr 11, 2007 | 15.29 | 15.38 | 14.99 | 15.15 | 309,154 | -0.11(-0.69%) |
Apr 10, 2007 | 15.07 | 15.38 | 15.07 | 15.26 | 210,136 | +0.15(+1.03%) |
Apr 09, 2007 | 15.28 | 15.28 | 15.05 | 15.11 | 267,402 | -0.17(-1.11%) |
Apr 05, 2007 | 15.23 | 15.30 | 15.21 | 15.28 | 187,678 | +0.01(+0.03%) |
Apr 04, 2007 | 15.44 | 15.47 | 15.23 | 15.27 | 276,488 | -0.11(-0.68%) |
Apr 03, 2007 | 15.04 | 15.53 | 15.03 | 15.38 | 442,426 | +0.34(+2.23%) |