Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.66 | 14.86 | 14.44 | 14.56 | 3,052,828 | -0.10(-0.65%) |
Jun 28, 2007 | 14.64 | 14.73 | 14.46 | 14.66 | 3,992,665 | +0.02(+0.13%) |
Jun 27, 2007 | 13.73 | 14.69 | 13.83 | 14.64 | 5,878,104 | +1.10(+8.11%) |
Jun 26, 2007 | 13.98 | 14.15 | 13.54 | 13.54 | 2,392,715 | -0.44(-3.16%) |
Jun 25, 2007 | 14.11 | 14.24 | 13.93 | 13.98 | 3,007,737 | -0.10(-0.73%) |
Jun 22, 2007 | 14.25 | 14.30 | 14.03 | 14.09 | 1,988,205 | -0.18(-1.28%) |
Jun 21, 2007 | 14.14 | 14.28 | 14.11 | 14.27 | 1,378,426 | +0.13(+0.89%) |
Jun 20, 2007 | 14.23 | 14.39 | 14.14 | 14.14 | 2,071,047 | -0.07(-0.48%) |
Jun 19, 2007 | 14.33 | 14.34 | 14.16 | 14.21 | 1,427,974 | -0.08(-0.53%) |
Jun 18, 2007 | 14.04 | 14.39 | 14.04 | 14.29 | 1,454,976 | -0.06(-0.43%) |
Jun 15, 2007 | 14.34 | 14.50 | 14.28 | 14.35 | 2,348,934 | +0.04(+0.27%) |
Jun 14, 2007 | 14.37 | 14.42 | 14.23 | 14.31 | 1,993,448 | -0.05(-0.37%) |
Jun 13, 2007 | 14.24 | 14.37 | 14.22 | 14.37 | 1,442,655 | +0.18(+1.24%) |
Jun 12, 2007 | 14.34 | 14.34 | 14.14 | 14.19 | 3,146,157 | -0.15(-1.04%) |
Jun 11, 2007 | 14.04 | 14.39 | 14.04 | 14.34 | 1,313,673 | +0.09(+0.62%) |
Jun 08, 2007 | 14.15 | 14.27 | 14.04 | 14.25 | 2,197,680 | +0.10(+0.73%) |
Jun 07, 2007 | 14.32 | 14.50 | 14.14 | 14.15 | 3,368,278 | +0.17(+1.20%) |
Jun 06, 2007 | 13.96 | 14.04 | 13.93 | 13.98 | 1,748,331 | +0.01(+0.08%) |
Jun 05, 2007 | 14.11 | 14.13 | 13.96 | 13.97 | 2,027,529 | -0.16(-1.13%) |
Jun 04, 2007 | 14.17 | 14.18 | 14.11 | 14.13 | 1,552,237 | -0.11(-0.75%) |
Jun 01, 2007 | 14.22 | 14.26 | 14.16 | 14.24 | 1,701,667 | +0.01(+0.08%) |
May 31, 2007 | 14.31 | 14.34 | 14.19 | 14.22 | 1,646,613 | -0.08(-0.56%) |
May 30, 2007 | 14.18 | 14.31 | 14.16 | 14.30 | 1,545,683 | +0.10(+0.70%) |
May 29, 2007 | 14.25 | 14.33 | 14.19 | 14.21 | 1,970,116 | -0.03(-0.21%) |
May 25, 2007 | 14.23 | 14.28 | 14.20 | 14.24 | 1,025,561 | +0.04(+0.30%) |
May 24, 2007 | 14.21 | 14.28 | 14.17 | 14.19 | 1,513,175 | -0.05(-0.35%) |
May 23, 2007 | 14.19 | 14.25 | 14.16 | 14.24 | 1,186,526 | +0.05(+0.38%) |
May 22, 2007 | 14.14 | 14.27 | 14.14 | 14.19 | 1,378,688 | -0.02(-0.16%) |
May 21, 2007 | 14.23 | 14.35 | 14.21 | 14.21 | 1,153,757 | -0.06(-0.40%) |
May 18, 2007 | 14.28 | 14.32 | 14.23 | 14.27 | 1,356,929 | +0.01(+0.08%) |
May 17, 2007 | 14.27 | 14.32 | 14.24 | 14.26 | 1,450,257 | -0.06(-0.40%) |
May 16, 2007 | 14.24 | 14.32 | 14.21 | 14.32 | 1,264,649 | +0.12(+0.83%) |
May 15, 2007 | 14.21 | 14.25 | 14.17 | 14.20 | 2,198,980 | -0.02(-0.13%) |
May 14, 2007 | 14.10 | 14.22 | 14.12 | 14.22 | 1,901,169 | +0.11(+0.81%) |
May 11, 2007 | 14.03 | 14.11 | 13.98 | 14.10 | 1,400,447 | +0.11(+0.76%) |
May 10, 2007 | 14.05 | 14.05 | 13.95 | 14.00 | 1,672,305 | -0.10(-0.68%) |
May 09, 2007 | 14.09 | 14.16 | 14.05 | 14.09 | 892,647 | +0.01(+0.05%) |
May 08, 2007 | 14.13 | 14.21 | 14.06 | 14.08 | 964,720 | -0.14(-0.97%) |
May 07, 2007 | 14.22 | 14.31 | 14.17 | 14.22 | 915,979 | +0.00(+0.03%) |
May 04, 2007 | 14.26 | 14.27 | 14.13 | 14.22 | 1,779,790 | -0.04(-0.27%) |
May 03, 2007 | 14.17 | 14.27 | 14.16 | 14.25 | 1,750,428 | +0.09(+0.62%) |
May 02, 2007 | 14.19 | 14.23 | 14.14 | 14.17 | 1,451,306 | -0.02(-0.16%) |
May 01, 2007 | 14.14 | 14.21 | 14.04 | 14.19 | 1,658,935 | +0.03(+0.22%) |
Apr 30, 2007 | 14.23 | 14.32 | 14.16 | 14.16 | 963,168 | -0.07(-0.48%) |
Apr 27, 2007 | 14.30 | 14.32 | 14.11 | 14.23 | 834,710 | -0.08(-0.56%) |
Apr 26, 2007 | 14.47 | 14.54 | 14.27 | 14.31 | 1,279,592 | -0.19(-1.34%) |
Apr 25, 2007 | 14.62 | 14.65 | 14.48 | 14.50 | 1,246,823 | -0.04(-0.26%) |
Apr 24, 2007 | 14.56 | 14.66 | 14.52 | 14.54 | 1,557,218 | -0.05(-0.34%) |
Apr 23, 2007 | 14.59 | 14.66 | 14.54 | 14.59 | 1,152,446 | +0.06(+0.39%) |
Apr 20, 2007 | 14.57 | 14.59 | 14.45 | 14.53 | 1,517,632 | +0.09(+0.61%) |
Apr 19, 2007 | 14.83 | 14.83 | 14.41 | 14.45 | 1,096,082 | -0.11(-0.76%) |
Apr 18, 2007 | 14.65 | 14.66 | 14.51 | 14.56 | 1,004,064 | -0.13(-0.86%) |
Apr 17, 2007 | 14.72 | 14.75 | 14.63 | 14.68 | 1,245,250 | -0.06(-0.39%) |
Apr 16, 2007 | 14.65 | 14.82 | 14.65 | 14.74 | 2,211,302 | +0.07(+0.47%) |
Apr 13, 2007 | 14.46 | 14.72 | 14.33 | 14.67 | 3,298,470 | +0.38(+2.67%) |
Apr 12, 2007 | 14.31 | 14.38 | 14.22 | 14.29 | 1,983,748 | -0.02(-0.16%) |
Apr 11, 2007 | 14.33 | 14.35 | 14.24 | 14.31 | 1,828,289 | -0.02(-0.13%) |
Apr 10, 2007 | 14.44 | 14.47 | 14.22 | 14.33 | 3,498,759 | -0.14(-0.95%) |
Apr 09, 2007 | 14.58 | 14.64 | 14.45 | 14.47 | 1,957,795 | -0.12(-0.84%) |
Apr 05, 2007 | 14.64 | 14.64 | 14.46 | 14.59 | 1,577,666 | +0.04(+0.26%) |
Apr 04, 2007 | 14.58 | 14.66 | 14.53 | 14.55 | 1,679,645 | -0.10(-0.65%) |
Apr 03, 2007 | 14.60 | 14.67 | 14.60 | 14.65 | 2,143,665 | +0.08(+0.58%) |