Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.14 | 15.37 | 15.04 | 15.19 | 2,763,016 | +0.00(+0.00%) |
Jun 28, 2007 | 15.03 | 15.28 | 14.77 | 15.19 | 2,735,009 | +0.30(+2.01%) |
Jun 27, 2007 | 14.19 | 14.95 | 14.09 | 14.89 | 4,187,131 | +0.65(+4.54%) |
Jun 26, 2007 | 14.41 | 14.58 | 14.19 | 14.24 | 2,634,696 | -0.12(-0.81%) |
Jun 25, 2007 | 14.14 | 14.60 | 14.14 | 14.36 | 3,573,854 | +0.21(+1.50%) |
Jun 22, 2007 | 14.27 | 14.31 | 14.03 | 14.15 | 2,106,087 | -0.16(-1.15%) |
Jun 21, 2007 | 13.76 | 14.33 | 13.69 | 14.31 | 1,946,262 | +0.48(+3.49%) |
Jun 20, 2007 | 14.35 | 14.35 | 13.83 | 13.83 | 2,456,405 | -0.45(-3.17%) |
Jun 19, 2007 | 14.35 | 14.37 | 13.98 | 14.28 | 2,304,183 | -0.15(-1.07%) |
Jun 18, 2007 | 14.46 | 14.48 | 14.25 | 14.44 | 1,595,123 | -0.01(-0.07%) |
Jun 15, 2007 | 14.47 | 14.54 | 14.39 | 14.45 | 3,444,609 | +0.12(+0.81%) |
Jun 14, 2007 | 13.84 | 14.37 | 13.82 | 14.33 | 2,208,888 | +0.49(+3.55%) |
Jun 13, 2007 | 13.73 | 13.92 | 13.58 | 13.84 | 1,761,345 | +0.27(+1.99%) |
Jun 12, 2007 | 13.54 | 13.79 | 13.39 | 13.57 | 2,518,933 | +0.02(+0.14%) |
Jun 11, 2007 | 13.54 | 13.71 | 13.34 | 13.55 | 1,614,945 | -0.02(-0.14%) |
Jun 08, 2007 | 13.36 | 13.60 | 13.13 | 13.57 | 2,026,367 | +0.20(+1.52%) |
Jun 07, 2007 | 13.71 | 13.75 | 13.33 | 13.37 | 2,860,218 | -0.39(-2.80%) |
Jun 06, 2007 | 13.79 | 14.13 | 13.63 | 13.75 | 2,141,122 | -0.09(-0.63%) |
Jun 05, 2007 | 13.69 | 13.97 | 13.55 | 13.84 | 2,675,317 | +0.03(+0.21%) |
Jun 04, 2007 | 13.89 | 13.94 | 13.67 | 13.81 | 1,846,975 | -0.14(-1.04%) |
Jun 01, 2007 | 13.82 | 14.03 | 13.75 | 13.95 | 2,589,604 | +0.24(+1.76%) |
May 31, 2007 | 13.76 | 13.93 | 13.63 | 13.71 | 2,073,198 | -0.04(-0.28%) |
May 30, 2007 | 13.67 | 13.78 | 13.41 | 13.75 | 2,685,111 | -0.07(-0.49%) |
May 29, 2007 | 13.53 | 13.95 | 13.52 | 13.82 | 1,653,159 | +0.24(+1.78%) |
May 25, 2007 | 13.54 | 13.69 | 13.44 | 13.58 | 1,172,910 | +0.10(+0.72%) |
May 24, 2007 | 13.61 | 13.92 | 13.40 | 13.48 | 2,644,837 | -0.19(-1.41%) |
May 23, 2007 | 13.84 | 13.98 | 13.66 | 13.67 | 1,783,948 | -0.11(-0.77%) |
May 22, 2007 | 13.62 | 13.80 | 13.58 | 13.78 | 2,152,492 | +0.17(+1.28%) |
May 21, 2007 | 13.37 | 13.83 | 13.36 | 13.61 | 1,942,117 | +0.14(+1.07%) |
May 18, 2007 | 13.46 | 13.56 | 13.29 | 13.46 | 2,113,664 | +0.06(+0.43%) |
May 17, 2007 | 13.37 | 13.48 | 13.20 | 13.40 | 1,526,878 | -0.01(-0.07%) |
May 16, 2007 | 13.28 | 13.50 | 13.01 | 13.41 | 3,141,085 | +0.10(+0.72%) |
May 15, 2007 | 13.40 | 13.66 | 13.27 | 13.32 | 2,614,476 | -0.07(-0.50%) |
May 14, 2007 | 13.56 | 13.68 | 13.38 | 13.39 | 2,397,866 | -0.31(-2.25%) |
May 11, 2007 | 13.37 | 13.73 | 13.34 | 13.69 | 2,782,874 | +0.39(+2.90%) |
May 10, 2007 | 13.66 | 13.67 | 13.25 | 13.31 | 3,895,798 | -0.35(-2.54%) |
May 09, 2007 | 13.28 | 13.70 | 13.08 | 13.66 | 3,531,296 | +0.33(+2.46%) |
May 08, 2007 | 13.03 | 13.40 | 12.77 | 13.33 | 3,422,837 | +0.20(+1.54%) |
May 07, 2007 | 13.15 | 13.30 | 13.01 | 13.13 | 2,442,480 | -0.07(-0.51%) |
May 04, 2007 | 13.37 | 13.41 | 13.00 | 13.19 | 3,209,387 | -0.07(-0.51%) |
May 03, 2007 | 13.21 | 13.41 | 13.03 | 13.26 | 3,995,470 | +0.02(+0.15%) |
May 02, 2007 | 13.22 | 13.48 | 12.73 | 13.24 | 5,556,365 | -0.01(-0.05%) |
May 01, 2007 | 13.50 | 13.67 | 13.19 | 13.25 | 3,935,676 | -0.24(-1.80%) |
Apr 30, 2007 | 14.06 | 14.09 | 13.45 | 13.49 | 3,947,541 | -0.61(-4.31%) |
Apr 27, 2007 | 14.01 | 14.19 | 13.94 | 14.10 | 2,712,880 | +0.00(+0.00%) |
Apr 26, 2007 | 13.98 | 14.10 | 13.74 | 14.10 | 3,214,988 | +0.07(+0.48%) |
Apr 25, 2007 | 13.76 | 14.08 | 13.65 | 14.03 | 4,157,706 | +0.37(+2.68%) |
Apr 24, 2007 | 13.62 | 13.95 | 13.50 | 13.67 | 6,621,284 | +0.08(+0.57%) |
Apr 23, 2007 | 13.36 | 13.61 | 13.33 | 13.59 | 3,059,069 | +0.26(+1.95%) |
Apr 20, 2007 | 13.42 | 13.55 | 13.22 | 13.33 | 2,600,161 | +0.05(+0.36%) |
Apr 19, 2007 | 12.91 | 13.44 | 12.89 | 13.28 | 4,643,663 | +0.13(+0.95%) |
Apr 18, 2007 | 13.00 | 13.32 | 12.68 | 13.15 | 5,276,234 | +0.03(+0.22%) |
Apr 17, 2007 | 13.64 | 13.64 | 12.95 | 13.13 | 5,469,142 | -0.49(-3.61%) |
Apr 16, 2007 | 13.43 | 13.63 | 13.38 | 13.62 | 2,648,185 | +0.26(+1.95%) |
Apr 13, 2007 | 13.44 | 13.44 | 12.76 | 13.36 | 5,056,634 | -0.09(-0.65%) |
Apr 12, 2007 | 13.44 | 13.55 | 13.24 | 13.44 | 4,947,752 | -0.09(-0.64%) |
Apr 11, 2007 | 13.36 | 13.79 | 13.32 | 13.53 | 5,054,521 | +0.12(+0.86%) |
Apr 10, 2007 | 13.09 | 13.45 | 13.02 | 13.41 | 2,717,546 | -0.04(-0.29%) |
Apr 09, 2007 | 13.57 | 13.58 | 13.19 | 13.45 | 2,579,393 | -0.13(-0.92%) |
Apr 05, 2007 | 13.21 | 13.73 | 13.21 | 13.58 | 3,388,503 | +0.32(+2.40%) |
Apr 04, 2007 | 13.05 | 13.31 | 12.95 | 13.26 | 3,604,905 | +0.19(+1.48%) |
Apr 03, 2007 | 12.51 | 13.15 | 12.47 | 13.07 | 5,613,998 | +0.70(+5.69%) |