Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.29 | 16.33 | 16.01 | 16.33 | 14,330 | +0.33(+2.05%) |
Jun 28, 2007 | 15.76 | 16.30 | 15.76 | 16.00 | 6,613 | +0.04(+0.28%) |
Jun 27, 2007 | 15.92 | 15.96 | 15.72 | 15.96 | 206,500 | +0.04(+0.22%) |
Jun 26, 2007 | 16.10 | 16.33 | 15.78 | 15.92 | 13,962 | +0.10(+0.60%) |
Jun 25, 2007 | 16.01 | 16.24 | 15.78 | 15.83 | 8,818 | -0.16(-1.02%) |
Jun 22, 2007 | 16.32 | 16.32 | 15.84 | 15.99 | 9,553 | -0.15(-0.93%) |
Jun 21, 2007 | 15.83 | 16.14 | 15.83 | 16.14 | 5,144 | +0.15(+0.94%) |
Jun 20, 2007 | 15.99 | 16.32 | 15.92 | 15.99 | 18,371 | -0.11(-0.68%) |
Jun 19, 2007 | 15.83 | 16.26 | 15.83 | 16.10 | 11,758 | +0.28(+1.78%) |
Jun 18, 2007 | 16.01 | 16.27 | 15.82 | 15.82 | 10,655 | +0.00(+0.01%) |
Jun 15, 2007 | 16.00 | 16.01 | 15.65 | 15.81 | 5,511 | -0.20(-1.24%) |
Jun 14, 2007 | 15.58 | 16.18 | 15.58 | 16.01 | 16,902 | +0.23(+1.45%) |
Jun 13, 2007 | 15.55 | 15.78 | 15.55 | 15.78 | 4,776 | +0.23(+1.49%) |
Jun 12, 2007 | 15.62 | 15.86 | 15.52 | 15.55 | 5,879 | -0.07(-0.44%) |
Jun 11, 2007 | 15.99 | 15.99 | 15.62 | 15.62 | 6,981 | -0.16(-1.02%) |
Jun 08, 2007 | 15.77 | 15.78 | 15.62 | 15.78 | 11,758 | +0.27(+1.74%) |
Jun 07, 2007 | 15.72 | 15.78 | 15.51 | 15.51 | 9,920 | -0.27(-1.72%) |
Jun 06, 2007 | 15.72 | 15.90 | 15.72 | 15.78 | 5,511 | +0.07(+0.42%) |
Jun 05, 2007 | 15.77 | 15.77 | 15.72 | 15.72 | 2,204 | -0.07(-0.41%) |
Jun 04, 2007 | 15.65 | 16.33 | 15.65 | 15.78 | 32,702 | +0.14(+0.87%) |
Jun 01, 2007 | 15.62 | 15.74 | 15.58 | 15.65 | 9,185 | +0.03(+0.17%) |
May 31, 2007 | 15.58 | 15.99 | 15.58 | 15.62 | 13,962 | +0.04(+0.28%) |
May 30, 2007 | 15.07 | 15.92 | 15.07 | 15.58 | 19,106 | +0.23(+1.51%) |
May 29, 2007 | 15.40 | 15.40 | 15.24 | 15.35 | 5,511 | -0.05(-0.35%) |
May 25, 2007 | 15.62 | 15.78 | 15.24 | 15.40 | 18,004 | -0.02(-0.14%) |
May 24, 2007 | 15.85 | 15.85 | 15.25 | 15.42 | 18,004 | -0.23(-1.44%) |
May 23, 2007 | 16.10 | 16.14 | 15.23 | 15.65 | 19,106 | -0.45(-2.79%) |
May 22, 2007 | 16.19 | 16.24 | 15.95 | 16.10 | 8,451 | -0.17(-1.03%) |
May 21, 2007 | 16.32 | 16.32 | 15.92 | 16.27 | 6,981 | +0.11(+0.70%) |
May 18, 2007 | 15.97 | 16.38 | 15.92 | 16.15 | 9,920 | +0.24(+1.49%) |
May 17, 2007 | 15.53 | 16.06 | 15.53 | 15.92 | 11,023 | +0.06(+0.39%) |
May 16, 2007 | 15.69 | 15.85 | 15.57 | 15.85 | 5,511 | +0.38(+2.43%) |
May 15, 2007 | 15.47 | 15.57 | 15.22 | 15.48 | 11,390 | +0.24(+1.55%) |
May 14, 2007 | 15.48 | 15.65 | 15.15 | 15.24 | 6,981 | -0.24(-1.56%) |
May 11, 2007 | 15.51 | 15.51 | 15.41 | 15.48 | 2,572 | +0.07(+0.46%) |
May 10, 2007 | 15.51 | 15.51 | 14.98 | 15.41 | 8,451 | -0.02(-0.11%) |
May 09, 2007 | 15.26 | 15.44 | 15.24 | 15.43 | 4,409 | -0.03(-0.21%) |
May 08, 2007 | 16.10 | 16.10 | 14.91 | 15.46 | 24,985 | -0.45(-2.82%) |
May 07, 2007 | 16.00 | 16.04 | 15.78 | 15.91 | 18,371 | -0.08(-0.49%) |
May 04, 2007 | 15.91 | 16.05 | 15.83 | 15.99 | 10,288 | -0.08(-0.51%) |
May 03, 2007 | 16.04 | 16.15 | 16.03 | 16.07 | 7,348 | +0.03(+0.19%) |
May 02, 2007 | 15.94 | 16.15 | 15.94 | 16.04 | 38,213 | -0.15(-0.91%) |
May 01, 2007 | 16.14 | 16.25 | 15.97 | 16.19 | 8,818 | -0.06(-0.35%) |
Apr 30, 2007 | 16.19 | 16.24 | 16.19 | 16.24 | 3,674 | +0.19(+1.15%) |
Apr 27, 2007 | 16.38 | 16.38 | 15.94 | 16.06 | 14,330 | -0.24(-1.45%) |
Apr 26, 2007 | 16.22 | 16.39 | 16.19 | 16.30 | 20,209 | +0.03(+0.20%) |
Apr 25, 2007 | 16.53 | 16.53 | 16.25 | 16.26 | 30,497 | -0.13(-0.80%) |
Apr 24, 2007 | 16.47 | 16.47 | 16.22 | 16.39 | 22,046 | +0.20(+1.21%) |
Apr 23, 2007 | 16.18 | 16.47 | 16.18 | 16.20 | 19,106 | +0.01(+0.05%) |
Apr 20, 2007 | 16.19 | 16.22 | 15.99 | 16.19 | 11,023 | +0.05(+0.32%) |
Apr 19, 2007 | 16.21 | 16.30 | 16.14 | 16.14 | 13,595 | -0.04(-0.25%) |
Apr 18, 2007 | 16.32 | 16.32 | 15.66 | 16.18 | 15,432 | -0.08(-0.52%) |
Apr 17, 2007 | 16.23 | 16.27 | 15.99 | 16.26 | 15,065 | +0.00(+0.02%) |
Apr 16, 2007 | 15.75 | 16.96 | 15.72 | 16.26 | 53,646 | +0.51(+3.25%) |
Apr 13, 2007 | 15.61 | 15.75 | 15.32 | 15.75 | 22,046 | +0.13(+0.85%) |
Apr 12, 2007 | 15.25 | 15.62 | 15.25 | 15.62 | 5,144 | +0.18(+1.15%) |
Apr 11, 2007 | 15.38 | 15.51 | 15.38 | 15.44 | 9,553 | +0.06(+0.37%) |
Apr 10, 2007 | 15.51 | 15.62 | 15.38 | 15.38 | 9,553 | -0.13(-0.84%) |
Apr 09, 2007 | 15.24 | 15.62 | 15.08 | 15.51 | 9,920 | +0.12(+0.77%) |
Apr 05, 2007 | 15.24 | 15.51 | 15.07 | 15.39 | 9,185 | +0.36(+2.38%) |
Apr 04, 2007 | 15.02 | 15.24 | 15.02 | 15.04 | 4,776 | -0.18(-1.18%) |
Apr 03, 2007 | 15.00 | 15.58 | 15.00 | 15.22 | 16,534 | -0.15(-0.96%) |