Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.30 | 15.36 | 15.26 | 15.30 | 560,903 | +0.07(+0.45%) |
Jun 28, 2007 | 15.08 | 15.25 | 15.02 | 15.23 | 765,340 | +0.24(+1.61%) |
Jun 27, 2007 | 14.89 | 15.01 | 14.76 | 14.99 | 611,894 | +0.12(+0.83%) |
Jun 26, 2007 | 15.01 | 15.01 | 14.85 | 14.86 | 425,871 | -0.10(-0.64%) |
Jun 25, 2007 | 14.98 | 15.04 | 14.85 | 14.96 | 414,539 | +0.01(+0.06%) |
Jun 22, 2007 | 15.05 | 15.12 | 14.95 | 14.95 | 405,569 | -0.04(-0.30%) |
Jun 21, 2007 | 14.90 | 15.08 | 14.90 | 15.00 | 549,100 | +0.15(+1.00%) |
Jun 20, 2007 | 15.15 | 15.15 | 14.85 | 14.85 | 665,718 | -0.25(-1.63%) |
Jun 19, 2007 | 15.08 | 15.13 | 14.97 | 15.09 | 864,962 | +0.14(+0.93%) |
Jun 18, 2007 | 14.93 | 15.03 | 14.82 | 14.95 | 762,035 | +0.14(+0.92%) |
Jun 15, 2007 | 14.65 | 14.87 | 14.62 | 14.82 | 699,240 | +0.24(+1.64%) |
Jun 14, 2007 | 14.47 | 14.64 | 14.36 | 14.58 | 550,516 | +0.23(+1.61%) |
Jun 13, 2007 | 14.36 | 14.40 | 14.31 | 14.35 | 358,355 | +0.01(+0.07%) |
Jun 12, 2007 | 14.41 | 14.44 | 14.28 | 14.34 | 305,003 | -0.08(-0.53%) |
Jun 11, 2007 | 14.19 | 14.50 | 14.19 | 14.41 | 386,683 | +0.17(+1.19%) |
Jun 08, 2007 | 14.23 | 14.26 | 14.07 | 14.24 | 482,528 | -0.01(-0.10%) |
Jun 07, 2007 | 14.25 | 14.43 | 14.23 | 14.26 | 514,161 | -0.05(-0.34%) |
Jun 06, 2007 | 14.49 | 14.57 | 14.23 | 14.31 | 629,364 | -0.18(-1.24%) |
Jun 05, 2007 | 14.44 | 14.51 | 14.36 | 14.49 | 664,302 | +0.10(+0.69%) |
Jun 04, 2007 | 14.21 | 14.47 | 14.21 | 14.39 | 785,642 | +0.23(+1.60%) |
Jun 01, 2007 | 14.08 | 14.20 | 14.07 | 14.16 | 498,581 | +0.12(+0.84%) |
May 31, 2007 | 14.05 | 14.08 | 13.96 | 14.04 | 336,164 | +0.04(+0.30%) |
May 30, 2007 | 13.98 | 14.03 | 13.92 | 14.00 | 339,941 | +0.02(+0.17%) |
May 29, 2007 | 14.04 | 14.07 | 13.93 | 13.98 | 532,103 | -0.07(-0.47%) |
May 25, 2007 | 13.99 | 14.07 | 13.99 | 14.04 | 296,976 | +0.10(+0.73%) |
May 24, 2007 | 14.04 | 14.14 | 13.91 | 13.94 | 454,435 | -0.10(-0.68%) |
May 23, 2007 | 14.06 | 14.14 | 14.00 | 14.04 | 706,323 | +0.00(+0.02%) |
May 22, 2007 | 13.88 | 14.14 | 13.85 | 14.03 | 842,299 | +0.02(+0.15%) |
May 21, 2007 | 13.88 | 14.06 | 13.88 | 14.01 | 821,053 | +0.16(+1.16%) |
May 18, 2007 | 13.98 | 13.98 | 13.85 | 13.85 | 703,018 | +0.10(+0.74%) |
May 17, 2007 | 13.58 | 13.85 | 13.56 | 13.75 | 819,636 | +0.27(+2.00%) |
May 16, 2007 | 13.57 | 13.58 | 13.45 | 13.48 | 440,507 | -0.08(-0.63%) |
May 15, 2007 | 13.65 | 13.69 | 13.52 | 13.57 | 373,935 | -0.11(-0.77%) |
May 14, 2007 | 13.70 | 13.75 | 13.64 | 13.67 | 358,827 | +0.08(+0.61%) |
May 11, 2007 | 13.49 | 13.65 | 13.47 | 13.59 | 471,196 | +0.10(+0.74%) |
May 10, 2007 | 13.56 | 13.65 | 13.47 | 13.49 | 417,372 | -0.07(-0.50%) |
May 09, 2007 | 13.56 | 13.59 | 13.47 | 13.56 | 333,803 | -0.02(-0.12%) |
May 08, 2007 | 13.56 | 13.59 | 13.47 | 13.57 | 446,173 | +0.02(+0.12%) |
May 07, 2007 | 13.52 | 13.61 | 13.52 | 13.56 | 418,317 | +0.02(+0.13%) |
May 04, 2007 | 13.56 | 13.73 | 13.53 | 13.54 | 463,642 | -0.08(-0.56%) |
May 03, 2007 | 13.60 | 13.70 | 13.53 | 13.62 | 320,583 | +0.03(+0.19%) |
May 02, 2007 | 13.59 | 13.64 | 13.54 | 13.59 | 431,064 | +0.05(+0.34%) |
May 01, 2007 | 13.56 | 13.61 | 13.54 | 13.54 | 425,399 | -0.08(-0.59%) |
Apr 30, 2007 | 13.76 | 13.79 | 13.61 | 13.63 | 449,950 | -0.14(-0.98%) |
Apr 27, 2007 | 13.58 | 13.81 | 13.56 | 13.76 | 388,572 | +0.01(+0.11%) |
Apr 26, 2007 | 13.80 | 13.83 | 13.68 | 13.75 | 349,384 | -0.11(-0.76%) |
Apr 25, 2007 | 13.78 | 13.86 | 13.68 | 13.85 | 703,490 | +0.18(+1.32%) |
Apr 24, 2007 | 13.78 | 13.82 | 13.58 | 13.67 | 451,839 | -0.10(-0.69%) |
Apr 23, 2007 | 13.53 | 13.81 | 13.51 | 13.77 | 492,915 | +0.24(+1.80%) |
Apr 20, 2007 | 13.53 | 13.71 | 13.49 | 13.52 | 680,827 | -0.02(-0.16%) |
Apr 19, 2007 | 13.83 | 13.83 | 13.49 | 13.54 | 784,226 | -0.30(-2.14%) |
Apr 18, 2007 | 13.72 | 13.84 | 13.70 | 13.84 | 400,375 | +0.12(+0.88%) |
Apr 17, 2007 | 13.84 | 13.84 | 13.66 | 13.72 | 625,114 | -0.11(-0.81%) |
Apr 16, 2007 | 13.88 | 13.89 | 13.77 | 13.83 | 534,463 | -0.03(-0.21%) |
Apr 13, 2007 | 13.98 | 14.00 | 13.82 | 13.86 | 804,528 | -0.48(-3.32%) |
Apr 12, 2007 | 14.28 | 14.35 | 14.17 | 14.34 | 1,010,854 | +0.16(+1.12%) |
Apr 11, 2007 | 14.19 | 14.38 | 14.11 | 14.18 | 1,136,915 | +0.12(+0.83%) |
Apr 10, 2007 | 14.04 | 14.16 | 14.00 | 14.06 | 723,320 | +0.08(+0.58%) |
Apr 09, 2007 | 13.86 | 14.06 | 13.83 | 13.98 | 544,378 | +0.18(+1.30%) |
Apr 05, 2007 | 13.77 | 13.84 | 13.75 | 13.80 | 810,666 | +0.05(+0.34%) |
Apr 04, 2007 | 13.83 | 13.87 | 13.55 | 13.76 | 966,000 | -0.18(-1.29%) |
Apr 03, 2007 | 14.20 | 14.20 | 13.92 | 13.94 | 966,472 | -0.26(-1.86%) |