Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 26.76 | 27.14 | 26.24 | 26.50 | 561,024 | -0.22(-0.82%) |
Jun 28, 2007 | 26.62 | 26.96 | 26.21 | 26.72 | 329,867 | +0.16(+0.60%) |
Jun 27, 2007 | 25.96 | 26.56 | 25.51 | 26.56 | 342,653 | +0.40(+1.53%) |
Jun 26, 2007 | 26.17 | 26.68 | 25.87 | 26.16 | 472,842 | +0.10(+0.38%) |
Jun 25, 2007 | 26.15 | 26.41 | 25.78 | 26.06 | 527,966 | -0.18(-0.69%) |
Jun 22, 2007 | 26.77 | 26.89 | 26.14 | 26.24 | 1,477,279 | -0.64(-2.38%) |
Jun 21, 2007 | 26.77 | 27.02 | 26.50 | 26.88 | 403,011 | -0.01(-0.04%) |
Jun 20, 2007 | 27.19 | 27.47 | 26.79 | 26.89 | 523,100 | -0.28(-1.03%) |
Jun 19, 2007 | 27.13 | 27.29 | 26.46 | 27.17 | 443,100 | -0.11(-0.40%) |
Jun 18, 2007 | 27.52 | 27.60 | 26.77 | 27.28 | 617,300 | -0.24(-0.87%) |
Jun 15, 2007 | 27.71 | 27.84 | 27.24 | 27.52 | 672,900 | +0.20(+0.73%) |
Jun 14, 2007 | 27.06 | 27.66 | 27.04 | 27.32 | 432,500 | +0.04(+0.15%) |
Jun 13, 2007 | 27.26 | 27.42 | 26.88 | 27.28 | 399,200 | +0.20(+0.74%) |
Jun 12, 2007 | 27.35 | 27.45 | 26.97 | 27.08 | 439,600 | -0.49(-1.78%) |
Jun 11, 2007 | 27.78 | 27.91 | 27.33 | 27.57 | 330,666 | -0.40(-1.43%) |
Jun 08, 2007 | 27.24 | 28.01 | 27.22 | 27.97 | 457,632 | +0.62(+2.27%) |
Jun 07, 2007 | 27.93 | 28.03 | 27.31 | 27.35 | 347,253 | -0.70(-2.50%) |
Jun 06, 2007 | 27.46 | 28.46 | 27.40 | 28.05 | 915,591 | +0.40(+1.45%) |
Jun 05, 2007 | 27.87 | 28.34 | 26.95 | 27.65 | 1,163,990 | +13.50(+95.41%) |
Jun 04, 2007 | 14.12 | 14.23 | 13.86 | 14.15 | 661,232 | -0.01(-0.07%) |
Jun 01, 2007 | 14.11 | 14.31 | 14.04 | 14.16 | 777,862 | +0.12(+0.85%) |
May 31, 2007 | 14.04 | 14.19 | 13.93 | 14.04 | 790,746 | +0.03(+0.25%) |
May 30, 2007 | 14.03 | 14.03 | 13.84 | 14.01 | 410,470 | -0.09(-0.62%) |
May 29, 2007 | 14.02 | 14.13 | 13.87 | 14.09 | 461,126 | +0.10(+0.71%) |
May 25, 2007 | 14.05 | 14.18 | 13.92 | 13.99 | 630,028 | -0.03(-0.20%) |
May 24, 2007 | 14.32 | 14.34 | 13.96 | 14.02 | 702,724 | -0.33(-2.27%) |
May 23, 2007 | 14.36 | 14.49 | 14.24 | 14.35 | 679,340 | +0.02(+0.10%) |
May 22, 2007 | 14.21 | 14.44 | 14.04 | 14.33 | 586,816 | +0.13(+0.92%) |
May 21, 2007 | 13.82 | 14.25 | 13.82 | 14.20 | 611,064 | +0.35(+2.53%) |
May 18, 2007 | 13.83 | 13.88 | 13.65 | 13.85 | 565,764 | +0.08(+0.58%) |
May 17, 2007 | 13.95 | 13.97 | 13.69 | 13.77 | 577,076 | -0.16(-1.17%) |
May 16, 2007 | 13.77 | 14.01 | 13.64 | 13.93 | 866,466 | +0.23(+1.68%) |
May 15, 2007 | 13.97 | 14.05 | 13.69 | 13.70 | 747,034 | -0.26(-1.90%) |
May 14, 2007 | 14.02 | 14.11 | 13.87 | 13.97 | 668,704 | -0.11(-0.76%) |
May 11, 2007 | 14.04 | 14.14 | 13.84 | 14.07 | 428,312 | +0.09(+0.63%) |
May 10, 2007 | 14.00 | 14.07 | 13.84 | 13.99 | 1,234,538 | -0.13(-0.94%) |
May 09, 2007 | 13.56 | 14.15 | 13.56 | 14.12 | 1,172,392 | +0.44(+3.25%) |
May 08, 2007 | 13.40 | 13.76 | 13.33 | 13.68 | 1,135,072 | +0.26(+1.92%) |
May 07, 2007 | 13.14 | 13.44 | 13.14 | 13.42 | 799,054 | +0.24(+1.82%) |
May 04, 2007 | 13.38 | 13.44 | 13.01 | 13.18 | 747,382 | -0.07(-0.51%) |
May 03, 2007 | 14.00 | 14.00 | 13.15 | 13.24 | 2,488,238 | -0.00(-0.02%) |
May 02, 2007 | 12.90 | 13.29 | 12.83 | 13.25 | 848,582 | +0.44(+3.44%) |
May 01, 2007 | 12.79 | 13.01 | 12.56 | 12.81 | 615,532 | +0.01(+0.05%) |
Apr 30, 2007 | 12.96 | 13.03 | 12.77 | 12.80 | 750,130 | -0.16(-1.22%) |
Apr 27, 2007 | 12.86 | 13.01 | 12.79 | 12.96 | 344,158 | +0.06(+0.47%) |
Apr 26, 2007 | 12.86 | 12.96 | 12.83 | 12.90 | 523,142 | +0.02(+0.17%) |
Apr 25, 2007 | 13.12 | 13.12 | 12.85 | 12.88 | 311,492 | -0.14(-1.09%) |
Apr 24, 2007 | 13.12 | 13.15 | 12.91 | 13.02 | 452,752 | -0.07(-0.52%) |
Apr 23, 2007 | 13.12 | 13.21 | 13.06 | 13.09 | 607,618 | +0.02(+0.11%) |
Apr 20, 2007 | 12.80 | 13.12 | 12.65 | 13.07 | 762,312 | +0.44(+3.48%) |
Apr 19, 2007 | 12.55 | 12.74 | 12.47 | 12.63 | 271,708 | -0.10(-0.77%) |
Apr 18, 2007 | 12.65 | 12.76 | 12.46 | 12.73 | 376,742 | +0.04(+0.34%) |
Apr 17, 2007 | 12.72 | 12.76 | 12.56 | 12.69 | 295,156 | -0.04(-0.28%) |
Apr 16, 2007 | 12.70 | 12.80 | 12.63 | 12.72 | 224,384 | +0.04(+0.28%) |
Apr 13, 2007 | 12.67 | 12.70 | 12.50 | 12.69 | 729,190 | -0.04(-0.28%) |
Apr 12, 2007 | 12.62 | 12.72 | 12.55 | 12.72 | 301,296 | +0.05(+0.41%) |
Apr 11, 2007 | 12.77 | 12.82 | 12.55 | 12.67 | 466,400 | -0.13(-1.04%) |
Apr 10, 2007 | 12.76 | 12.87 | 12.70 | 12.80 | 383,132 | +0.13(+1.05%) |
Apr 09, 2007 | 12.79 | 12.98 | 12.62 | 12.67 | 368,224 | +0.01(+0.08%) |
Apr 05, 2007 | 12.53 | 12.68 | 12.52 | 12.66 | 239,654 | +0.11(+0.88%) |
Apr 04, 2007 | 12.62 | 12.62 | 12.47 | 12.55 | 464,154 | -0.06(-0.50%) |
Apr 03, 2007 | 12.70 | 12.75 | 12.56 | 12.61 | 510,482 | -0.03(-0.22%) |