Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.15 | 15.38 | 15.05 | 15.20 | 2,761,290 | +0.00(+0.00%) |
Jun 28, 2007 | 15.04 | 15.29 | 14.78 | 15.20 | 2,733,301 | +0.30(+2.01%) |
Jun 27, 2007 | 14.19 | 14.96 | 14.10 | 14.90 | 4,184,516 | +0.65(+4.54%) |
Jun 26, 2007 | 14.42 | 14.59 | 14.19 | 14.25 | 2,633,050 | -0.12(-0.81%) |
Jun 25, 2007 | 14.15 | 14.61 | 14.15 | 14.37 | 3,571,622 | +0.21(+1.50%) |
Jun 22, 2007 | 14.28 | 14.32 | 14.04 | 14.16 | 2,104,771 | -0.16(-1.15%) |
Jun 21, 2007 | 13.77 | 14.34 | 13.70 | 14.32 | 1,945,047 | +0.48(+3.49%) |
Jun 20, 2007 | 14.36 | 14.36 | 13.84 | 13.84 | 2,454,871 | -0.45(-3.17%) |
Jun 19, 2007 | 14.36 | 14.38 | 13.99 | 14.29 | 2,302,743 | -0.15(-1.07%) |
Jun 18, 2007 | 14.46 | 14.49 | 14.26 | 14.45 | 1,594,127 | -0.01(-0.07%) |
Jun 15, 2007 | 14.47 | 14.55 | 14.40 | 14.46 | 3,442,457 | +0.12(+0.81%) |
Jun 14, 2007 | 13.85 | 14.38 | 13.83 | 14.34 | 2,207,508 | +0.49(+3.55%) |
Jun 13, 2007 | 13.74 | 13.92 | 13.59 | 13.85 | 1,760,245 | +0.27(+1.99%) |
Jun 12, 2007 | 13.55 | 13.80 | 13.39 | 13.58 | 2,517,360 | +0.02(+0.14%) |
Jun 11, 2007 | 13.55 | 13.72 | 13.35 | 13.56 | 1,613,936 | -0.02(-0.14%) |
Jun 08, 2007 | 13.37 | 13.61 | 13.13 | 13.58 | 2,025,101 | +0.20(+1.52%) |
Jun 07, 2007 | 13.72 | 13.76 | 13.34 | 13.37 | 2,858,431 | -0.39(-2.81%) |
Jun 06, 2007 | 13.80 | 14.14 | 13.64 | 13.76 | 2,139,785 | -0.09(-0.63%) |
Jun 05, 2007 | 13.70 | 13.98 | 13.56 | 13.85 | 2,673,646 | +0.03(+0.21%) |
Jun 04, 2007 | 13.90 | 13.94 | 13.68 | 13.82 | 1,845,822 | -0.14(-1.04%) |
Jun 01, 2007 | 13.83 | 14.04 | 13.76 | 13.96 | 2,587,987 | +0.24(+1.76%) |
May 31, 2007 | 13.77 | 13.93 | 13.64 | 13.72 | 2,071,903 | -0.04(-0.28%) |
May 30, 2007 | 13.67 | 13.79 | 13.42 | 13.76 | 2,683,434 | -0.07(-0.49%) |
May 29, 2007 | 13.54 | 13.96 | 13.53 | 13.83 | 1,652,126 | +0.24(+1.78%) |
May 25, 2007 | 13.55 | 13.70 | 13.45 | 13.59 | 1,172,177 | +0.10(+0.72%) |
May 24, 2007 | 13.62 | 13.92 | 13.41 | 13.49 | 2,643,185 | -0.19(-1.41%) |
May 23, 2007 | 13.85 | 13.99 | 13.66 | 13.68 | 1,782,834 | -0.11(-0.77%) |
May 22, 2007 | 13.63 | 13.81 | 13.59 | 13.79 | 2,151,147 | +0.17(+1.28%) |
May 21, 2007 | 13.37 | 13.84 | 13.37 | 13.62 | 1,940,904 | +0.14(+1.07%) |
May 18, 2007 | 13.47 | 13.57 | 13.30 | 13.47 | 2,112,344 | +0.06(+0.43%) |
May 17, 2007 | 13.37 | 13.49 | 13.21 | 13.41 | 1,525,925 | -0.01(-0.07%) |
May 16, 2007 | 13.29 | 13.51 | 13.02 | 13.42 | 3,139,123 | +0.10(+0.72%) |
May 15, 2007 | 13.41 | 13.66 | 13.28 | 13.33 | 2,612,843 | -0.07(-0.50%) |
May 14, 2007 | 13.57 | 13.69 | 13.38 | 13.39 | 2,396,368 | -0.31(-2.25%) |
May 11, 2007 | 13.37 | 13.74 | 13.35 | 13.70 | 2,781,136 | +0.39(+2.90%) |
May 10, 2007 | 13.66 | 13.67 | 13.26 | 13.32 | 3,893,364 | -0.35(-2.54%) |
May 09, 2007 | 13.29 | 13.71 | 13.09 | 13.66 | 3,529,090 | +0.33(+2.46%) |
May 08, 2007 | 13.04 | 13.41 | 12.78 | 13.34 | 3,420,699 | +0.20(+1.54%) |
May 07, 2007 | 13.16 | 13.31 | 13.02 | 13.13 | 2,440,955 | -0.07(-0.51%) |
May 04, 2007 | 13.37 | 13.42 | 13.01 | 13.20 | 3,207,383 | -0.07(-0.51%) |
May 03, 2007 | 13.22 | 13.42 | 13.04 | 13.27 | 3,992,975 | +0.02(+0.15%) |
May 02, 2007 | 13.23 | 13.49 | 12.74 | 13.25 | 5,552,894 | -0.01(-0.05%) |
May 01, 2007 | 13.51 | 13.67 | 13.20 | 13.26 | 3,933,218 | -0.24(-1.81%) |
Apr 30, 2007 | 14.07 | 14.10 | 13.46 | 13.50 | 3,945,075 | -0.61(-4.31%) |
Apr 27, 2007 | 14.02 | 14.19 | 13.94 | 14.11 | 2,711,185 | +0.00(+0.00%) |
Apr 26, 2007 | 13.99 | 14.11 | 13.75 | 14.11 | 3,212,980 | +0.07(+0.48%) |
Apr 25, 2007 | 13.77 | 14.09 | 13.65 | 14.04 | 4,155,109 | +0.37(+2.68%) |
Apr 24, 2007 | 13.63 | 13.96 | 13.51 | 13.67 | 6,617,148 | +0.08(+0.57%) |
Apr 23, 2007 | 13.37 | 13.62 | 13.34 | 13.60 | 3,057,159 | +0.26(+1.95%) |
Apr 20, 2007 | 13.43 | 13.56 | 13.23 | 13.34 | 2,598,537 | +0.05(+0.36%) |
Apr 19, 2007 | 12.92 | 13.45 | 12.90 | 13.29 | 4,640,763 | +0.13(+0.95%) |
Apr 18, 2007 | 13.01 | 13.33 | 12.69 | 13.16 | 5,272,938 | +0.03(+0.22%) |
Apr 17, 2007 | 13.64 | 13.64 | 12.96 | 13.13 | 5,465,726 | -0.49(-3.61%) |
Apr 16, 2007 | 13.44 | 13.64 | 13.38 | 13.63 | 2,646,531 | +0.26(+1.95%) |
Apr 13, 2007 | 13.45 | 13.45 | 12.77 | 13.37 | 5,053,475 | -0.09(-0.65%) |
Apr 12, 2007 | 13.45 | 13.56 | 13.25 | 13.45 | 4,944,662 | -0.09(-0.64%) |
Apr 11, 2007 | 13.37 | 13.80 | 13.33 | 13.54 | 5,051,364 | +0.12(+0.86%) |
Apr 10, 2007 | 13.09 | 13.46 | 13.03 | 13.42 | 2,715,849 | -0.04(-0.29%) |
Apr 09, 2007 | 13.58 | 13.59 | 13.20 | 13.46 | 2,577,782 | -0.13(-0.92%) |
Apr 05, 2007 | 13.22 | 13.74 | 13.22 | 13.59 | 3,386,386 | +0.32(+2.40%) |
Apr 04, 2007 | 13.06 | 13.32 | 12.96 | 13.27 | 3,602,653 | +0.19(+1.48%) |
Apr 03, 2007 | 12.52 | 13.16 | 12.48 | 13.08 | 5,610,491 | +0.70(+5.69%) |