Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.07 | 15.12 | 14.85 | 14.96 | 774,653 | -0.07(-0.49%) |
Jun 28, 2007 | 15.03 | 15.14 | 14.93 | 15.03 | 836,328 | +0.04(+0.27%) |
Jun 27, 2007 | 14.77 | 15.03 | 14.65 | 14.99 | 1,073,377 | +0.22(+1.50%) |
Jun 26, 2007 | 14.74 | 14.91 | 14.66 | 14.77 | 1,122,350 | +0.03(+0.22%) |
Jun 25, 2007 | 15.04 | 15.14 | 14.71 | 14.74 | 1,757,168 | -0.30(-2.01%) |
Jun 22, 2007 | 14.98 | 15.21 | 14.94 | 15.04 | 1,036,250 | +0.03(+0.22%) |
Jun 21, 2007 | 15.30 | 15.32 | 14.89 | 15.01 | 1,217,731 | -0.28(-1.82%) |
Jun 20, 2007 | 15.50 | 15.50 | 15.27 | 15.29 | 735,328 | -0.16(-1.01%) |
Jun 19, 2007 | 15.31 | 15.48 | 15.23 | 15.44 | 820,817 | +0.19(+1.23%) |
Jun 18, 2007 | 15.41 | 15.41 | 15.20 | 15.25 | 1,148,119 | -0.16(-1.01%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.35 | 15.41 | 1,397,258 | +0.00(+0.00%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.35 | 15.41 | 1,031,365 | -0.21(-1.36%) |
Jun 13, 2007 | 15.73 | 15.73 | 15.49 | 15.62 | 1,034,052 | -0.02(-0.10%) |
Jun 12, 2007 | 15.73 | 15.82 | 15.58 | 15.64 | 598,301 | -0.14(-0.88%) |
Jun 11, 2007 | 15.87 | 15.92 | 15.76 | 15.78 | 660,586 | -0.16(-0.98%) |
Jun 08, 2007 | 15.83 | 15.97 | 15.73 | 15.93 | 405,218 | +0.11(+0.67%) |
Jun 07, 2007 | 16.05 | 16.08 | 15.80 | 15.83 | 840,846 | -0.22(-1.38%) |
Jun 06, 2007 | 16.13 | 16.21 | 15.98 | 16.05 | 1,169,735 | -0.17(-1.06%) |
Jun 05, 2007 | 16.28 | 16.27 | 16.07 | 16.22 | 1,191,596 | -0.06(-0.35%) |
Jun 04, 2007 | 16.27 | 16.32 | 16.10 | 16.28 | 966,028 | +0.15(+0.91%) |
Jun 01, 2007 | 16.07 | 16.18 | 16.06 | 16.13 | 1,099,512 | +0.07(+0.41%) |
May 31, 2007 | 15.93 | 16.10 | 15.88 | 16.07 | 1,149,767 | +0.14(+0.87%) |
May 30, 2007 | 15.89 | 15.99 | 15.84 | 15.93 | 901,299 | -0.10(-0.61%) |
May 29, 2007 | 16.10 | 16.10 | 15.87 | 16.02 | 797,735 | -0.05(-0.31%) |
May 25, 2007 | 16.13 | 16.20 | 15.94 | 16.07 | 616,620 | +0.04(+0.26%) |
May 24, 2007 | 16.03 | 16.18 | 15.85 | 16.03 | 1,295,282 | -0.07(-0.46%) |
May 23, 2007 | 16.19 | 16.28 | 16.07 | 16.11 | 491,440 | -0.10(-0.61%) |
May 22, 2007 | 16.11 | 16.21 | 15.97 | 16.20 | 478,983 | +0.07(+0.46%) |
May 21, 2007 | 16.04 | 16.29 | 16.00 | 16.13 | 1,013,290 | +0.09(+0.56%) |
May 18, 2007 | 16.08 | 16.18 | 15.93 | 16.04 | 871,989 | -0.04(-0.25%) |
May 17, 2007 | 16.23 | 16.24 | 15.99 | 16.08 | 1,718,087 | -0.20(-1.26%) |
May 16, 2007 | 16.34 | 16.39 | 16.17 | 16.29 | 962,119 | -0.04(-0.25%) |
May 15, 2007 | 16.56 | 16.62 | 16.29 | 16.33 | 855,685 | -0.22(-1.34%) |
May 14, 2007 | 16.36 | 16.55 | 16.36 | 16.55 | 1,293,084 | +0.16(+1.00%) |
May 11, 2007 | 16.16 | 16.45 | 16.16 | 16.38 | 902,032 | +0.21(+1.32%) |
May 10, 2007 | 16.42 | 16.54 | 16.13 | 16.17 | 1,252,538 | -0.30(-1.84%) |
May 09, 2007 | 16.30 | 16.54 | 16.24 | 16.47 | 1,281,482 | +0.21(+1.31%) |
May 08, 2007 | 16.13 | 16.29 | 16.07 | 16.26 | 1,957,090 | +0.19(+1.17%) |
May 07, 2007 | 15.43 | 16.34 | 15.52 | 16.07 | 4,717,290 | -10.43(-39.36%) |
May 04, 2007 | 26.46 | 26.52 | 26.00 | 26.51 | 1,412,524 | +0.31(+1.19%) |
May 03, 2007 | 26.24 | 26.40 | 26.05 | 26.19 | 1,045,287 | -0.07(-0.25%) |
May 02, 2007 | 26.00 | 26.41 | 25.48 | 26.26 | 2,753,727 | -0.43(-1.63%) |
May 01, 2007 | 26.49 | 26.73 | 25.83 | 26.69 | 1,414,356 | +0.29(+1.08%) |
Apr 30, 2007 | 26.94 | 27.07 | 26.34 | 26.41 | 1,244,966 | -0.55(-2.04%) |
Apr 27, 2007 | 27.08 | 27.14 | 26.85 | 26.96 | 577,173 | -0.11(-0.42%) |
Apr 26, 2007 | 27.71 | 27.71 | 26.87 | 27.07 | 1,226,524 | +0.20(+0.76%) |
Apr 25, 2007 | 26.90 | 27.02 | 26.74 | 26.87 | 1,690,608 | +0.09(+0.34%) |
Apr 24, 2007 | 27.35 | 27.36 | 26.69 | 26.78 | 1,729,356 | -0.42(-1.54%) |
Apr 23, 2007 | 27.14 | 27.57 | 27.12 | 27.19 | 1,969,914 | -0.04(-0.15%) |
Apr 20, 2007 | 27.00 | 27.27 | 26.80 | 27.23 | 2,061,509 | +0.52(+1.96%) |
Apr 19, 2007 | 27.34 | 27.35 | 26.32 | 26.71 | 2,449,263 | -0.83(-3.00%) |
Apr 18, 2007 | 29.21 | 29.21 | 27.52 | 27.54 | 3,964,145 | +0.10(+0.36%) |
Apr 17, 2007 | 27.56 | 27.62 | 27.23 | 27.44 | 397,280 | -0.12(-0.45%) |
Apr 16, 2007 | 27.18 | 27.79 | 27.18 | 27.56 | 553,481 | +0.46(+1.69%) |
Apr 13, 2007 | 27.11 | 27.14 | 26.95 | 27.10 | 452,237 | -0.05(-0.18%) |
Apr 12, 2007 | 27.06 | 27.20 | 26.71 | 27.15 | 265,138 | +0.00(+0.00%) |
Apr 11, 2007 | 27.51 | 27.51 | 26.91 | 27.15 | 182,946 | -0.33(-1.19%) |
Apr 10, 2007 | 27.43 | 27.59 | 27.38 | 27.48 | 127,989 | -0.01(-0.03%) |
Apr 09, 2007 | 27.42 | 27.68 | 27.39 | 27.49 | 246,452 | +0.04(+0.15%) |
Apr 05, 2007 | 27.42 | 27.52 | 27.41 | 27.45 | 109,059 | -0.02(-0.06%) |
Apr 04, 2007 | 27.82 | 27.83 | 27.35 | 27.46 | 310,203 | +0.04(+0.15%) |
Apr 03, 2007 | 27.06 | 27.53 | 27.05 | 27.42 | 385,189 | +0.43(+1.58%) |