Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.23 | 15.60 | 15.15 | 15.31 | 9,212,505 | +0.17(+1.11%) |
Jun 28, 2007 | 15.34 | 15.43 | 15.11 | 15.14 | 5,754,960 | -0.25(-1.64%) |
Jun 27, 2007 | 15.18 | 15.46 | 15.06 | 15.39 | 10,328,499 | +0.10(+0.64%) |
Jun 26, 2007 | 15.33 | 15.53 | 15.26 | 15.29 | 10,546,151 | +0.04(+0.28%) |
Jun 25, 2007 | 15.03 | 15.62 | 14.87 | 15.25 | 10,390,185 | +0.20(+1.30%) |
Jun 22, 2007 | 14.83 | 15.39 | 14.90 | 15.06 | 12,265,117 | +0.45(+3.11%) |
Jun 21, 2007 | 14.80 | 14.66 | 14.37 | 14.60 | 9,184,283 | -0.20(-1.37%) |
Jun 20, 2007 | 15.23 | 15.33 | 14.76 | 14.80 | 5,214,479 | -0.41(-2.67%) |
Jun 19, 2007 | 15.20 | 15.32 | 15.11 | 15.21 | 4,694,660 | -0.03(-0.18%) |
Jun 18, 2007 | 15.54 | 15.54 | 15.16 | 15.24 | 3,192,232 | -0.21(-1.36%) |
Jun 15, 2007 | 15.27 | 15.57 | 15.13 | 15.45 | 7,467,693 | +0.34(+2.22%) |
Jun 14, 2007 | 14.83 | 15.21 | 14.76 | 15.11 | 6,342,872 | +0.27(+1.79%) |
Jun 13, 2007 | 14.76 | 14.91 | 14.61 | 14.85 | 6,923,434 | +0.12(+0.81%) |
Jun 12, 2007 | 15.05 | 15.08 | 14.69 | 14.73 | 8,680,412 | -0.46(-3.04%) |
Jun 11, 2007 | 15.16 | 15.32 | 15.02 | 15.19 | 3,705,761 | +0.06(+0.42%) |
Jun 08, 2007 | 14.76 | 15.15 | 14.76 | 15.13 | 7,662,543 | +0.22(+1.45%) |
Jun 07, 2007 | 15.34 | 15.41 | 14.76 | 14.91 | 12,186,008 | -0.45(-2.92%) |
Jun 06, 2007 | 15.90 | 15.89 | 15.34 | 15.36 | 10,707,026 | -0.55(-3.43%) |
Jun 05, 2007 | 16.18 | 16.19 | 15.87 | 15.90 | 8,173,957 | -0.29(-1.81%) |
Jun 04, 2007 | 16.33 | 16.40 | 15.96 | 16.20 | 8,101,594 | -0.26(-1.57%) |
Jun 01, 2007 | 16.60 | 16.82 | 16.33 | 16.46 | 8,931,532 | -0.15(-0.88%) |
May 31, 2007 | 16.61 | 16.95 | 16.55 | 16.60 | 18,084,108 | +0.02(+0.13%) |
May 30, 2007 | 16.07 | 16.60 | 15.64 | 16.58 | 6,857,260 | +0.51(+3.18%) |
May 29, 2007 | 16.23 | 16.36 | 16.04 | 16.07 | 6,372,887 | -0.14(-0.86%) |
May 25, 2007 | 16.36 | 16.64 | 16.04 | 16.21 | 8,432,202 | +0.02(+0.13%) |
May 24, 2007 | 16.68 | 16.96 | 15.95 | 16.19 | 10,403,803 | -0.53(-3.18%) |
May 23, 2007 | 16.35 | 16.90 | 16.35 | 16.72 | 7,887,664 | +0.37(+2.27%) |
May 22, 2007 | 16.55 | 16.55 | 16.31 | 16.35 | 4,594,184 | -0.17(-1.02%) |
May 21, 2007 | 16.30 | 16.53 | 16.27 | 16.52 | 6,080,605 | +0.18(+1.11%) |
May 18, 2007 | 16.61 | 16.61 | 16.12 | 16.34 | 8,516,477 | -0.08(-0.51%) |
May 17, 2007 | 16.30 | 16.50 | 16.24 | 16.42 | 6,287,703 | +0.04(+0.26%) |
May 16, 2007 | 16.61 | 16.96 | 15.97 | 16.38 | 8,962,222 | +0.36(+2.23%) |
May 15, 2007 | 15.74 | 16.15 | 15.67 | 16.02 | 7,278,426 | +0.24(+1.55%) |
May 14, 2007 | 15.89 | 16.06 | 15.39 | 15.78 | 4,775,141 | -0.11(-0.70%) |
May 11, 2007 | 15.60 | 15.90 | 15.58 | 15.89 | 5,892,913 | +0.29(+1.84%) |
May 10, 2007 | 15.77 | 15.91 | 15.57 | 15.60 | 4,732,392 | -0.21(-1.33%) |
May 09, 2007 | 15.60 | 15.87 | 15.50 | 15.81 | 4,900,965 | +0.21(+1.35%) |
May 08, 2007 | 15.68 | 15.68 | 15.45 | 15.60 | 4,997,018 | -0.09(-0.58%) |
May 07, 2007 | 15.71 | 15.77 | 15.40 | 15.69 | 5,654,163 | +0.01(+0.04%) |
May 04, 2007 | 15.57 | 15.88 | 15.53 | 15.69 | 5,351,198 | +0.07(+0.45%) |
May 03, 2007 | 15.76 | 15.80 | 15.54 | 15.62 | 4,290,169 | -0.07(-0.45%) |
May 02, 2007 | 16.04 | 16.04 | 15.49 | 15.69 | 5,644,254 | +0.12(+0.76%) |
May 01, 2007 | 15.49 | 15.59 | 15.29 | 15.57 | 3,760,988 | +0.18(+1.18%) |
Apr 30, 2007 | 15.74 | 15.78 | 15.37 | 15.39 | 5,854,377 | -0.36(-2.31%) |
Apr 27, 2007 | 15.96 | 16.04 | 15.71 | 15.75 | 2,990,438 | -0.27(-1.70%) |
Apr 26, 2007 | 15.87 | 16.22 | 15.87 | 16.02 | 3,513,630 | -0.08(-0.52%) |
Apr 25, 2007 | 15.83 | 16.16 | 15.83 | 16.11 | 3,994,669 | +0.13(+0.79%) |
Apr 24, 2007 | 15.94 | 16.09 | 15.89 | 15.98 | 4,443,904 | +0.04(+0.22%) |
Apr 23, 2007 | 16.16 | 16.23 | 15.84 | 15.95 | 5,371,768 | +0.01(+0.04%) |
Apr 20, 2007 | 16.04 | 16.22 | 15.84 | 15.94 | 10,073,348 | +0.03(+0.18%) |
Apr 19, 2007 | 15.38 | 15.93 | 15.38 | 15.91 | 4,233,834 | -0.03(-0.18%) |
Apr 18, 2007 | 15.74 | 16.02 | 15.62 | 15.94 | 5,646,970 | +0.19(+1.20%) |
Apr 17, 2007 | 15.81 | 15.87 | 15.30 | 15.75 | 7,674,075 | +0.38(+2.46%) |
Apr 16, 2007 | 15.57 | 15.57 | 15.08 | 15.37 | 6,514,517 | +0.11(+0.73%) |
Apr 13, 2007 | 15.97 | 15.97 | 15.08 | 15.26 | 5,013,798 | -0.11(-0.73%) |
Apr 12, 2007 | 15.47 | 15.53 | 15.15 | 15.37 | 5,688,749 | -0.18(-1.17%) |
Apr 11, 2007 | 15.73 | 15.73 | 15.49 | 15.55 | 3,198,099 | -0.13(-0.85%) |
Apr 10, 2007 | 15.60 | 15.76 | 15.56 | 15.69 | 4,535,073 | +0.10(+0.63%) |
Apr 09, 2007 | 15.25 | 15.60 | 15.18 | 15.59 | 5,262,883 | +0.41(+2.72%) |
Apr 05, 2007 | 15.15 | 15.25 | 15.06 | 15.18 | 1,986,918 | +0.01(+0.09%) |
Apr 04, 2007 | 15.13 | 15.28 | 15.09 | 15.16 | 3,139,442 | +0.09(+0.60%) |
Apr 03, 2007 | 15.39 | 15.45 | 14.95 | 15.07 | 5,871,791 | -0.33(-2.14%) |