Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.14 | 15.14 | 14.91 | 15.02 | 440,191 | -0.12(-0.79%) |
Jun 28, 2007 | 14.76 | 15.43 | 14.76 | 15.14 | 544,820 | +0.35(+2.33%) |
Jun 27, 2007 | 14.28 | 14.80 | 14.28 | 14.80 | 248,441 | +0.48(+3.39%) |
Jun 26, 2007 | 14.33 | 14.38 | 14.26 | 14.31 | 268,867 | +0.00(+0.03%) |
Jun 25, 2007 | 14.49 | 14.54 | 14.31 | 14.31 | 336,396 | -0.27(-1.84%) |
Jun 22, 2007 | 14.58 | 14.63 | 14.44 | 14.58 | 207,590 | -0.01(-0.10%) |
Jun 21, 2007 | 14.39 | 14.63 | 14.39 | 14.59 | 203,838 | +0.18(+1.28%) |
Jun 20, 2007 | 14.50 | 14.56 | 14.39 | 14.41 | 183,830 | -0.09(-0.65%) |
Jun 19, 2007 | 14.44 | 14.54 | 14.35 | 14.50 | 202,588 | +0.02(+0.12%) |
Jun 18, 2007 | 14.15 | 14.54 | 14.15 | 14.48 | 315,554 | +0.28(+1.96%) |
Jun 15, 2007 | 14.10 | 14.24 | 14.06 | 14.20 | 346,817 | +0.13(+0.92%) |
Jun 14, 2007 | 14.21 | 14.29 | 14.03 | 14.07 | 366,826 | -0.09(-0.63%) |
Jun 13, 2007 | 14.32 | 14.36 | 14.01 | 14.16 | 238,854 | -0.16(-1.11%) |
Jun 12, 2007 | 14.35 | 14.58 | 14.30 | 14.32 | 373,912 | -0.08(-0.58%) |
Jun 11, 2007 | 14.31 | 14.42 | 14.20 | 14.41 | 179,661 | +0.13(+0.91%) |
Jun 08, 2007 | 14.27 | 14.37 | 14.15 | 14.28 | 201,337 | +0.12(+0.88%) |
Jun 07, 2007 | 14.18 | 14.25 | 14.11 | 14.15 | 591,924 | +0.01(+0.10%) |
Jun 06, 2007 | 14.38 | 14.44 | 14.10 | 14.14 | 206,756 | -0.21(-1.45%) |
Jun 05, 2007 | 14.37 | 14.47 | 14.33 | 14.35 | 176,743 | -0.07(-0.47%) |
Jun 04, 2007 | 14.08 | 14.47 | 14.08 | 14.41 | 406,843 | +0.33(+2.37%) |
Jun 01, 2007 | 14.14 | 14.20 | 13.97 | 14.08 | 222,180 | -0.07(-0.51%) |
May 31, 2007 | 14.00 | 14.19 | 13.88 | 14.15 | 496,883 | +0.27(+1.93%) |
May 30, 2007 | 13.70 | 14.07 | 13.70 | 13.88 | 325,141 | +0.15(+1.08%) |
May 29, 2007 | 13.63 | 13.78 | 13.63 | 13.73 | 468,537 | +0.11(+0.81%) |
May 25, 2007 | 13.54 | 13.84 | 13.54 | 13.62 | 197,169 | +0.14(+1.05%) |
May 24, 2007 | 14.13 | 14.13 | 13.41 | 13.48 | 676,544 | -0.60(-4.28%) |
May 23, 2007 | 14.35 | 14.35 | 14.08 | 14.08 | 127,972 | -0.27(-1.87%) |
May 22, 2007 | 14.26 | 14.37 | 14.26 | 14.35 | 171,324 | +0.13(+0.89%) |
May 21, 2007 | 14.37 | 14.39 | 14.20 | 14.23 | 100,043 | -0.10(-0.67%) |
May 18, 2007 | 14.26 | 14.35 | 14.08 | 14.32 | 184,246 | +0.12(+0.84%) |
May 17, 2007 | 14.26 | 14.41 | 14.18 | 14.20 | 167,948 | -0.05(-0.35%) |
May 16, 2007 | 14.34 | 14.39 | 14.18 | 14.25 | 207,590 | -0.14(-1.00%) |
May 15, 2007 | 14.39 | 14.44 | 14.36 | 14.40 | 667,374 | +0.00(+0.03%) |
May 14, 2007 | 14.38 | 14.46 | 14.37 | 14.39 | 193,000 | -0.06(-0.42%) |
May 11, 2007 | 14.38 | 14.49 | 14.34 | 14.45 | 192,167 | +0.12(+0.87%) |
May 10, 2007 | 14.42 | 14.42 | 14.33 | 14.33 | 177,160 | -0.07(-0.47%) |
May 09, 2007 | 14.40 | 14.49 | 14.36 | 14.39 | 213,009 | -0.02(-0.13%) |
May 08, 2007 | 14.44 | 14.45 | 14.32 | 14.41 | 483,960 | -0.03(-0.18%) |
May 07, 2007 | 14.43 | 14.51 | 14.39 | 14.44 | 234,685 | +0.02(+0.17%) |
May 04, 2007 | 14.33 | 14.43 | 14.32 | 14.42 | 259,279 | +0.13(+0.92%) |
May 03, 2007 | 14.31 | 14.48 | 14.27 | 14.28 | 401,424 | -0.00(-0.02%) |
May 02, 2007 | 14.57 | 14.57 | 14.22 | 14.29 | 653,201 | -0.32(-2.20%) |
May 01, 2007 | 14.58 | 15.01 | 14.41 | 14.61 | 924,152 | +0.43(+3.06%) |
Apr 30, 2007 | 14.65 | 14.68 | 14.17 | 14.17 | 264,281 | -0.36(-2.48%) |
Apr 27, 2007 | 14.43 | 14.57 | 14.42 | 14.53 | 157,568 | +0.04(+0.30%) |
Apr 26, 2007 | 14.45 | 14.67 | 14.37 | 14.49 | 228,849 | +0.03(+0.23%) |
Apr 25, 2007 | 14.26 | 14.46 | 14.24 | 14.46 | 149,231 | +0.31(+2.22%) |
Apr 24, 2007 | 14.33 | 14.37 | 14.14 | 14.14 | 166,739 | -0.20(-1.37%) |
Apr 23, 2007 | 14.34 | 14.39 | 14.32 | 14.34 | 127,972 | -0.00(-0.03%) |
Apr 20, 2007 | 14.27 | 14.37 | 14.21 | 14.34 | 303,882 | +0.10(+0.67%) |
Apr 19, 2007 | 14.34 | 14.38 | 14.20 | 14.25 | 139,644 | -0.12(-0.83%) |
Apr 18, 2007 | 14.59 | 14.63 | 14.34 | 14.37 | 186,331 | -0.24(-1.66%) |
Apr 17, 2007 | 14.72 | 14.72 | 14.53 | 14.61 | 376,830 | -0.12(-0.80%) |
Apr 16, 2007 | 14.61 | 14.87 | 14.61 | 14.73 | 208,424 | +0.12(+0.82%) |
Apr 13, 2007 | 14.57 | 14.77 | 14.54 | 14.61 | 174,659 | +0.05(+0.33%) |
Apr 12, 2007 | 14.32 | 14.56 | 14.31 | 14.56 | 159,652 | +0.26(+1.81%) |
Apr 11, 2007 | 14.35 | 14.50 | 14.23 | 14.30 | 212,592 | -0.06(-0.45%) |
Apr 10, 2007 | 14.52 | 14.72 | 14.36 | 14.36 | 310,551 | -0.12(-0.81%) |
Apr 09, 2007 | 14.59 | 14.59 | 14.45 | 14.48 | 115,466 | -0.15(-1.00%) |
Apr 05, 2007 | 14.67 | 14.75 | 14.57 | 14.63 | 259,696 | +0.01(+0.05%) |
Apr 04, 2007 | 14.30 | 14.70 | 14.20 | 14.62 | 573,583 | +0.32(+2.21%) |
Apr 03, 2007 | 14.29 | 14.37 | 14.22 | 14.30 | 731,985 | +0.02(+0.15%) |