Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.65 | 15.65 | 15.35 | 15.42 | 465,766 | -0.08(-0.55%) |
Jun 28, 2007 | 15.35 | 15.62 | 15.32 | 15.50 | 562,839 | +0.02(+0.12%) |
Jun 27, 2007 | 15.35 | 15.48 | 15.26 | 15.48 | 446,437 | -0.06(-0.36%) |
Jun 26, 2007 | 15.76 | 15.78 | 15.40 | 15.54 | 1,080,629 | +0.02(+0.12%) |
Jun 25, 2007 | 15.46 | 15.56 | 15.31 | 15.52 | 616,726 | +0.07(+0.43%) |
Jun 22, 2007 | 15.71 | 15.77 | 15.46 | 15.46 | 777,857 | -0.22(-1.38%) |
Jun 21, 2007 | 15.93 | 15.96 | 15.56 | 15.67 | 1,486,811 | -0.11(-0.71%) |
Jun 20, 2007 | 15.91 | 16.17 | 15.72 | 15.78 | 2,066,689 | +0.25(+1.63%) |
Jun 19, 2007 | 15.44 | 15.61 | 15.36 | 15.53 | 1,428,770 | +0.33(+2.16%) |
Jun 18, 2007 | 15.12 | 15.23 | 15.12 | 15.20 | 1,557,844 | -0.06(-0.37%) |
Jun 15, 2007 | 15.22 | 15.47 | 15.16 | 15.26 | 1,466,044 | +0.12(+0.81%) |
Jun 14, 2007 | 15.02 | 15.16 | 14.98 | 15.14 | 1,567,962 | +0.05(+0.31%) |
Jun 13, 2007 | 15.02 | 15.12 | 14.97 | 15.09 | 1,743,470 | +0.07(+0.44%) |
Jun 12, 2007 | 15.01 | 15.10 | 14.86 | 15.02 | 2,609,613 | -0.25(-1.66%) |
Jun 11, 2007 | 15.20 | 15.38 | 15.16 | 15.28 | 1,504,170 | -0.19(-1.21%) |
Jun 08, 2007 | 15.37 | 15.47 | 15.07 | 15.47 | 1,864,610 | -0.04(-0.24%) |
Jun 07, 2007 | 15.71 | 16.05 | 15.50 | 15.50 | 1,461,464 | -0.30(-1.90%) |
Jun 06, 2007 | 16.15 | 16.25 | 15.65 | 15.80 | 2,767,975 | -0.78(-4.70%) |
Jun 05, 2007 | 16.67 | 16.67 | 16.34 | 16.58 | 1,039,947 | -0.22(-1.29%) |
Jun 04, 2007 | 16.80 | 16.95 | 16.64 | 16.80 | 1,441,612 | -0.84(-4.74%) |
Jun 01, 2007 | 17.42 | 17.69 | 17.42 | 17.63 | 674,448 | +0.13(+0.75%) |
May 31, 2007 | 17.46 | 17.70 | 17.42 | 17.50 | 744,784 | +0.21(+1.19%) |
May 30, 2007 | 17.03 | 17.34 | 17.00 | 17.30 | 757,835 | +0.10(+0.60%) |
May 29, 2007 | 17.14 | 17.28 | 16.90 | 17.19 | 885,313 | +0.30(+1.78%) |
May 25, 2007 | 16.89 | 16.90 | 16.62 | 16.89 | 616,833 | +0.50(+3.04%) |
May 24, 2007 | 16.65 | 16.71 | 16.24 | 16.39 | 695,534 | -0.13(-0.80%) |
May 23, 2007 | 16.70 | 16.71 | 16.48 | 16.53 | 787,974 | -0.44(-2.60%) |
May 22, 2007 | 16.93 | 17.00 | 16.80 | 16.97 | 468,162 | +0.24(+1.46%) |
May 21, 2007 | 17.00 | 16.96 | 16.71 | 16.72 | 877,965 | -0.45(-2.62%) |
May 18, 2007 | 17.51 | 17.28 | 17.09 | 17.17 | 456,128 | +0.12(+0.72%) |
May 17, 2007 | 17.19 | 17.22 | 16.95 | 17.05 | 720,774 | -0.02(-0.11%) |
May 16, 2007 | 16.65 | 17.09 | 16.70 | 17.07 | 927,166 | +0.60(+3.65%) |
May 15, 2007 | 16.46 | 16.70 | 16.44 | 16.47 | 704,800 | +0.04(+0.23%) |
May 14, 2007 | 16.54 | 16.59 | 16.31 | 16.43 | 719,390 | -0.13(-0.79%) |
May 11, 2007 | 16.27 | 16.61 | 16.28 | 16.56 | 825,248 | +0.29(+1.79%) |
May 10, 2007 | 16.67 | 16.55 | 16.24 | 16.27 | 1,278,715 | -0.50(-2.97%) |
May 09, 2007 | 16.81 | 16.85 | 16.70 | 16.77 | 634,405 | -0.08(-0.45%) |
May 08, 2007 | 16.83 | 16.90 | 16.70 | 16.85 | 698,942 | +0.01(+0.06%) |
May 07, 2007 | 17.00 | 17.01 | 16.82 | 16.84 | 725,300 | -0.20(-1.16%) |
May 04, 2007 | 16.95 | 17.08 | 16.90 | 17.03 | 721,520 | +0.11(+0.67%) |
May 03, 2007 | 17.04 | 17.09 | 16.90 | 16.92 | 1,114,495 | -0.26(-1.53%) |
May 02, 2007 | 17.21 | 17.40 | 17.09 | 17.18 | 993,195 | -0.04(-0.22%) |
May 01, 2007 | 17.22 | 17.38 | 17.00 | 17.22 | 944,739 | +0.06(+0.33%) |
Apr 30, 2007 | 17.37 | 17.51 | 17.14 | 17.16 | 1,099,905 | -0.16(-0.92%) |
Apr 27, 2007 | 17.48 | 17.61 | 17.29 | 17.32 | 2,159,236 | -0.60(-3.35%) |
Apr 26, 2007 | 17.76 | 18.02 | 17.62 | 17.93 | 1,626,748 | +0.23(+1.27%) |
Apr 25, 2007 | 17.66 | 17.74 | 17.47 | 17.70 | 2,051,993 | +0.04(+0.21%) |
Apr 24, 2007 | 17.16 | 17.93 | 17.16 | 17.66 | 4,042,020 | +0.76(+4.50%) |
Apr 23, 2007 | 16.55 | 16.99 | 16.47 | 16.90 | 2,502,903 | +0.43(+2.62%) |
Apr 20, 2007 | 16.44 | 16.57 | 16.33 | 16.47 | 569,228 | +0.18(+1.10%) |
Apr 19, 2007 | 16.19 | 16.33 | 16.05 | 16.29 | 1,059,436 | -0.12(-0.74%) |
Apr 18, 2007 | 16.38 | 16.70 | 16.27 | 16.41 | 540,687 | -0.08(-0.46%) |
Apr 17, 2007 | 16.43 | 16.57 | 16.35 | 16.49 | 1,263,379 | -0.19(-1.13%) |
Apr 16, 2007 | 16.53 | 16.87 | 16.50 | 16.68 | 1,320,888 | +0.50(+3.08%) |
Apr 13, 2007 | 16.01 | 16.27 | 15.93 | 16.18 | 770,722 | +0.36(+2.26%) |
Apr 12, 2007 | 15.75 | 15.91 | 15.55 | 15.82 | 708,740 | +0.08(+0.48%) |
Apr 11, 2007 | 16.01 | 16.03 | 15.68 | 15.75 | 704,374 | -0.08(-0.47%) |
Apr 10, 2007 | 15.78 | 15.89 | 15.61 | 15.82 | 1,003,312 | +0.24(+1.57%) |
Apr 09, 2007 | 15.57 | 15.75 | 15.45 | 15.58 | 1,590,752 | +0.30(+1.97%) |
Apr 05, 2007 | 15.20 | 15.33 | 15.10 | 15.28 | 903,524 | +0.14(+0.93%) |
Apr 04, 2007 | 15.02 | 15.20 | 15.00 | 15.14 | 1,617,802 | -0.16(-1.04%) |
Apr 03, 2007 | 14.97 | 15.30 | 14.97 | 15.30 | 1,715,035 | +0.33(+2.20%) |