Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.66 | 14.75 | 14.52 | 14.67 | 2,844,437 | +0.10(+0.65%) |
Jun 28, 2007 | 14.54 | 14.78 | 14.30 | 14.57 | 4,230,019 | +0.12(+0.80%) |
Jun 27, 2007 | 14.36 | 14.49 | 14.08 | 14.46 | 3,836,222 | +0.09(+0.64%) |
Jun 26, 2007 | 14.49 | 14.53 | 14.30 | 14.36 | 3,802,190 | -0.09(-0.60%) |
Jun 25, 2007 | 14.69 | 14.69 | 14.38 | 14.45 | 5,754,854 | -0.24(-1.65%) |
Jun 22, 2007 | 15.08 | 15.06 | 14.63 | 14.69 | 4,513,387 | -0.38(-2.54%) |
Jun 21, 2007 | 14.82 | 15.10 | 14.70 | 15.07 | 2,444,042 | +0.21(+1.43%) |
Jun 20, 2007 | 15.21 | 15.24 | 14.82 | 14.86 | 3,297,963 | -0.36(-2.37%) |
Jun 19, 2007 | 15.35 | 15.41 | 15.18 | 15.22 | 2,278,397 | -0.13(-0.83%) |
Jun 18, 2007 | 15.39 | 15.39 | 15.27 | 15.35 | 2,109,974 | -0.04(-0.24%) |
Jun 15, 2007 | 15.29 | 15.49 | 15.29 | 15.39 | 2,618,716 | +0.13(+0.87%) |
Jun 14, 2007 | 15.12 | 15.42 | 15.11 | 15.25 | 4,516,165 | +0.18(+1.22%) |
Jun 13, 2007 | 14.99 | 15.09 | 14.80 | 15.07 | 4,583,187 | -0.02(-0.15%) |
Jun 12, 2007 | 15.23 | 15.36 | 14.99 | 15.09 | 3,856,711 | -0.17(-1.13%) |
Jun 11, 2007 | 15.37 | 15.39 | 15.24 | 15.27 | 2,263,465 | -0.09(-0.62%) |
Jun 08, 2007 | 15.08 | 15.42 | 15.04 | 15.36 | 3,645,227 | +0.27(+1.77%) |
Jun 07, 2007 | 15.54 | 15.61 | 14.98 | 15.09 | 5,046,089 | -0.45(-2.87%) |
Jun 06, 2007 | 15.88 | 15.88 | 15.38 | 15.54 | 3,946,305 | -0.39(-2.48%) |
Jun 05, 2007 | 16.02 | 16.12 | 15.83 | 15.93 | 4,275,511 | -0.07(-0.47%) |
Jun 04, 2007 | 15.91 | 16.02 | 15.82 | 16.01 | 3,650,783 | +0.06(+0.36%) |
Jun 01, 2007 | 15.79 | 16.01 | 15.74 | 15.95 | 2,804,154 | +0.23(+1.47%) |
May 31, 2007 | 15.69 | 15.83 | 15.64 | 15.72 | 3,625,433 | +0.09(+0.59%) |
May 30, 2007 | 15.54 | 15.65 | 15.45 | 15.63 | 4,383,163 | +0.07(+0.48%) |
May 29, 2007 | 15.61 | 15.68 | 15.48 | 15.55 | 3,828,582 | +0.07(+0.48%) |
May 25, 2007 | 15.29 | 15.65 | 15.29 | 15.48 | 3,886,575 | +0.27(+1.78%) |
May 24, 2007 | 15.62 | 15.69 | 15.18 | 15.21 | 4,930,450 | -0.33(-2.13%) |
May 23, 2007 | 15.35 | 15.62 | 15.35 | 15.54 | 3,708,429 | +0.23(+1.49%) |
May 22, 2007 | 15.60 | 15.55 | 15.28 | 15.31 | 3,113,566 | -0.12(-0.75%) |
May 21, 2007 | 14.96 | 15.62 | 14.96 | 15.43 | 4,672,433 | -0.01(-0.06%) |
May 18, 2007 | 15.71 | 15.79 | 15.24 | 15.44 | 5,739,575 | -0.21(-1.34%) |
May 17, 2007 | 15.41 | 15.71 | 15.38 | 15.65 | 6,304,226 | +0.27(+1.76%) |
May 16, 2007 | 15.38 | 15.51 | 15.33 | 15.37 | 4,583,534 | -0.00(-0.02%) |
May 15, 2007 | 14.98 | 15.40 | 14.96 | 15.38 | 6,239,287 | +0.42(+2.83%) |
May 14, 2007 | 14.88 | 14.97 | 14.83 | 14.95 | 2,938,198 | +0.07(+0.46%) |
May 11, 2007 | 14.74 | 14.98 | 14.71 | 14.88 | 3,128,151 | +0.10(+0.68%) |
May 10, 2007 | 14.97 | 15.00 | 14.76 | 14.78 | 4,220,991 | -0.25(-1.67%) |
May 09, 2007 | 15.06 | 15.22 | 14.97 | 15.03 | 5,436,379 | -0.05(-0.36%) |
May 08, 2007 | 14.76 | 15.10 | 14.69 | 15.09 | 5,654,843 | +0.38(+2.58%) |
May 07, 2007 | 14.90 | 14.91 | 14.68 | 14.71 | 5,614,369 | -0.09(-0.62%) |
May 04, 2007 | 14.71 | 14.87 | 14.55 | 14.80 | 4,608,537 | +0.12(+0.80%) |
May 03, 2007 | 14.56 | 14.79 | 14.56 | 14.68 | 5,236,737 | +0.16(+1.13%) |
May 02, 2007 | 14.33 | 14.61 | 14.31 | 14.52 | 6,594,191 | +0.10(+0.68%) |
May 01, 2007 | 14.53 | 14.67 | 14.35 | 14.42 | 5,041,227 | -0.05(-0.32%) |
Apr 30, 2007 | 14.65 | 14.84 | 14.46 | 14.47 | 7,306,366 | -0.42(-2.84%) |
Apr 27, 2007 | 14.45 | 14.90 | 14.43 | 14.89 | 8,068,617 | +0.36(+2.46%) |
Apr 26, 2007 | 14.47 | 14.67 | 14.44 | 14.53 | 8,694,442 | +0.00(+0.00%) |
Apr 25, 2007 | 14.41 | 14.54 | 14.34 | 14.53 | 7,999,567 | +0.24(+1.65%) |
Apr 24, 2007 | 14.31 | 14.69 | 14.27 | 14.30 | 8,824,319 | -0.03(-0.22%) |
Apr 23, 2007 | 14.29 | 14.45 | 14.27 | 14.33 | 3,846,640 | -0.04(-0.28%) |
Apr 20, 2007 | 14.57 | 14.57 | 14.25 | 14.37 | 5,853,477 | -0.02(-0.16%) |
Apr 19, 2007 | 14.18 | 14.43 | 14.18 | 14.39 | 8,113,161 | +0.05(+0.36%) |
Apr 18, 2007 | 14.08 | 14.44 | 14.04 | 14.34 | 7,057,611 | +0.29(+2.09%) |
Apr 17, 2007 | 14.17 | 14.18 | 14.01 | 14.05 | 3,398,600 | -0.09(-0.61%) |
Apr 16, 2007 | 13.82 | 14.14 | 13.82 | 14.13 | 4,779,391 | +0.39(+2.81%) |
Apr 13, 2007 | 13.79 | 13.83 | 13.61 | 13.75 | 2,735,396 | -0.13(-0.91%) |
Apr 12, 2007 | 13.37 | 14.01 | 13.34 | 13.87 | 8,180,492 | +0.50(+3.75%) |
Apr 11, 2007 | 13.43 | 13.43 | 13.29 | 13.37 | 3,444,161 | -0.05(-0.39%) |
Apr 10, 2007 | 13.51 | 13.53 | 13.35 | 13.43 | 4,138,342 | +0.04(+0.32%) |
Apr 09, 2007 | 13.00 | 13.45 | 12.93 | 13.38 | 14,025,635 | +0.63(+4.92%) |
Apr 05, 2007 | 12.70 | 12.82 | 12.61 | 12.75 | 2,863,189 | -0.01(-0.05%) |
Apr 04, 2007 | 12.82 | 12.82 | 12.66 | 12.76 | 4,190,400 | -0.02(-0.16%) |
Apr 03, 2007 | 12.94 | 12.99 | 12.78 | 12.78 | 3,002,987 | -0.14(-1.07%) |