Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.36 | 14.43 | 13.85 | 14.01 | 2,108,121 | -0.25(-1.77%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.22 | 14.26 | 1,591,321 | -0.24(-1.63%) |
Jun 27, 2007 | 14.18 | 14.61 | 14.08 | 14.50 | 1,849,721 | +0.12(+0.84%) |
Jun 26, 2007 | 14.22 | 14.44 | 14.21 | 14.38 | 1,798,247 | +0.16(+1.12%) |
Jun 25, 2007 | 14.44 | 14.44 | 14.18 | 14.22 | 1,970,291 | -0.08(-0.57%) |
Jun 22, 2007 | 14.30 | 14.38 | 14.16 | 14.30 | 1,075,293 | -0.09(-0.65%) |
Jun 21, 2007 | 14.48 | 14.48 | 14.01 | 14.39 | 2,014,695 | -0.09(-0.62%) |
Jun 20, 2007 | 15.10 | 15.10 | 14.43 | 14.48 | 1,861,302 | -0.52(-3.45%) |
Jun 19, 2007 | 14.89 | 15.00 | 14.79 | 15.00 | 1,574,077 | +0.05(+0.34%) |
Jun 18, 2007 | 15.38 | 15.41 | 14.92 | 14.95 | 1,867,479 | -0.39(-2.53%) |
Jun 15, 2007 | 15.46 | 15.62 | 15.34 | 15.34 | 1,973,001 | -0.03(-0.18%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.29 | 15.36 | 1,459,547 | -0.29(-1.84%) |
Jun 13, 2007 | 15.34 | 15.74 | 15.34 | 15.65 | 1,284,535 | +0.31(+2.00%) |
Jun 12, 2007 | 15.44 | 15.57 | 15.20 | 15.34 | 2,300,634 | -0.10(-0.63%) |
Jun 11, 2007 | 15.69 | 15.76 | 15.44 | 15.44 | 1,181,072 | -0.25(-1.61%) |
Jun 08, 2007 | 15.34 | 15.74 | 15.31 | 15.69 | 1,259,931 | +0.22(+1.43%) |
Jun 07, 2007 | 15.89 | 15.89 | 15.44 | 15.47 | 1,633,272 | -0.42(-2.64%) |
Jun 06, 2007 | 15.79 | 15.99 | 15.64 | 15.89 | 1,605,734 | +0.10(+0.64%) |
Jun 05, 2007 | 16.01 | 16.05 | 15.78 | 15.79 | 1,647,942 | -0.30(-1.86%) |
Jun 04, 2007 | 15.87 | 16.12 | 15.87 | 16.09 | 859,617 | +0.11(+0.70%) |
Jun 01, 2007 | 16.04 | 16.09 | 15.85 | 15.98 | 1,184,933 | +0.03(+0.20%) |
May 31, 2007 | 15.99 | 16.09 | 15.83 | 15.95 | 3,638,960 | -0.04(-0.24%) |
May 30, 2007 | 15.25 | 16.02 | 15.20 | 15.98 | 5,002,766 | +0.53(+3.42%) |
May 29, 2007 | 15.35 | 15.55 | 15.29 | 15.46 | 2,355,196 | +0.56(+3.73%) |
May 25, 2007 | 14.85 | 14.99 | 14.78 | 14.90 | 2,616,170 | +0.09(+0.63%) |
May 24, 2007 | 15.30 | 15.31 | 14.70 | 14.81 | 4,423,940 | -0.52(-3.37%) |
May 23, 2007 | 15.43 | 15.53 | 15.31 | 15.32 | 3,236,690 | -0.09(-0.55%) |
May 22, 2007 | 15.49 | 15.56 | 15.25 | 15.41 | 4,076,232 | +0.01(+0.08%) |
May 21, 2007 | 15.28 | 15.61 | 15.26 | 15.40 | 3,084,842 | +0.09(+0.61%) |
May 18, 2007 | 15.58 | 15.60 | 15.10 | 15.30 | 3,525,923 | -0.30(-1.94%) |
May 17, 2007 | 15.89 | 15.91 | 15.60 | 15.61 | 4,430,117 | -0.35(-2.17%) |
May 16, 2007 | 15.97 | 16.11 | 15.90 | 15.95 | 1,903,383 | -0.01(-0.07%) |
May 15, 2007 | 16.02 | 16.30 | 15.95 | 15.97 | 2,542,819 | -0.02(-0.10%) |
May 14, 2007 | 16.03 | 16.13 | 15.97 | 15.98 | 2,351,593 | -0.05(-0.29%) |
May 11, 2007 | 15.95 | 16.12 | 15.91 | 16.03 | 1,484,126 | +0.12(+0.76%) |
May 10, 2007 | 16.01 | 16.14 | 15.85 | 15.91 | 2,046,681 | -0.22(-1.35%) |
May 09, 2007 | 16.07 | 16.27 | 16.07 | 16.12 | 2,757,466 | +0.01(+0.07%) |
May 08, 2007 | 16.32 | 16.32 | 16.07 | 16.11 | 1,797,238 | -0.27(-1.66%) |
May 07, 2007 | 16.47 | 16.53 | 16.35 | 16.38 | 2,284,419 | -0.14(-0.82%) |
May 04, 2007 | 16.94 | 16.85 | 16.42 | 16.52 | 2,609,221 | -0.40(-2.34%) |
May 03, 2007 | 17.78 | 17.14 | 16.28 | 16.92 | 4,865,163 | -0.68(-3.84%) |
May 02, 2007 | 17.57 | 17.77 | 17.49 | 17.59 | 2,013,151 | +0.05(+0.31%) |
May 01, 2007 | 17.74 | 17.81 | 17.37 | 17.54 | 1,073,492 | -0.12(-0.68%) |
Apr 30, 2007 | 17.94 | 18.00 | 17.64 | 17.66 | 709,055 | -0.31(-1.73%) |
Apr 27, 2007 | 18.07 | 18.17 | 17.92 | 17.97 | 1,277,586 | -0.12(-0.69%) |
Apr 26, 2007 | 18.22 | 18.31 | 18.07 | 18.09 | 1,534,185 | -0.15(-0.81%) |
Apr 25, 2007 | 18.44 | 18.49 | 18.08 | 18.24 | 932,453 | -0.10(-0.57%) |
Apr 24, 2007 | 18.54 | 18.61 | 18.22 | 18.35 | 5,881,943 | -0.11(-0.59%) |
Apr 23, 2007 | 18.01 | 18.50 | 18.00 | 18.46 | 1,665,958 | +0.42(+2.33%) |
Apr 20, 2007 | 18.25 | 18.38 | 17.96 | 18.04 | 1,971,714 | -0.16(-0.88%) |
Apr 19, 2007 | 18.44 | 18.44 | 18.18 | 18.20 | 939,402 | -0.24(-1.31%) |
Apr 18, 2007 | 18.56 | 18.60 | 18.43 | 18.44 | 947,123 | -0.12(-0.67%) |
Apr 17, 2007 | 18.26 | 18.58 | 18.19 | 18.56 | 1,057,277 | +0.34(+1.85%) |
Apr 16, 2007 | 18.28 | 18.37 | 18.15 | 18.22 | 789,097 | +0.04(+0.21%) |
Apr 13, 2007 | 17.87 | 18.21 | 17.79 | 18.18 | 851,124 | +0.32(+1.81%) |
Apr 12, 2007 | 17.89 | 17.89 | 17.77 | 17.86 | 936,056 | -0.02(-0.09%) |
Apr 11, 2007 | 18.16 | 18.16 | 17.78 | 17.88 | 1,646,656 | +0.05(+0.28%) |
Apr 10, 2007 | 17.81 | 17.96 | 17.72 | 17.83 | 747,146 | +0.02(+0.09%) |
Apr 09, 2007 | 17.76 | 17.88 | 17.74 | 17.81 | 875,316 | +0.03(+0.17%) |
Apr 05, 2007 | 17.74 | 17.81 | 17.64 | 17.78 | 2,285,706 | +0.04(+0.24%) |
Apr 04, 2007 | 17.77 | 17.80 | 17.61 | 17.74 | 804,282 | -0.07(-0.39%) |
Apr 03, 2007 | 17.74 | 17.85 | 17.54 | 17.81 | 1,007,862 | +0.29(+1.66%) |