Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.18 | 15.41 | 15.08 | 15.23 | 2,756,284 | +0.00(+0.00%) |
Jun 28, 2007 | 15.07 | 15.31 | 14.81 | 15.23 | 2,728,345 | +0.30(+2.01%) |
Jun 27, 2007 | 14.22 | 14.98 | 14.12 | 14.93 | 4,176,929 | +0.65(+4.54%) |
Jun 26, 2007 | 14.44 | 14.62 | 14.22 | 14.28 | 2,628,276 | -0.12(-0.81%) |
Jun 25, 2007 | 14.17 | 14.64 | 14.17 | 14.39 | 3,565,146 | +0.21(+1.50%) |
Jun 22, 2007 | 14.31 | 14.35 | 14.07 | 14.18 | 2,100,955 | -0.16(-1.15%) |
Jun 21, 2007 | 13.80 | 14.37 | 13.73 | 14.35 | 1,941,520 | +0.48(+3.49%) |
Jun 20, 2007 | 14.38 | 14.38 | 13.86 | 13.86 | 2,450,420 | -0.45(-3.17%) |
Jun 19, 2007 | 14.38 | 14.40 | 14.02 | 14.32 | 2,298,568 | -0.15(-1.07%) |
Jun 18, 2007 | 14.49 | 14.52 | 14.29 | 14.47 | 1,591,237 | -0.01(-0.07%) |
Jun 15, 2007 | 14.50 | 14.58 | 14.42 | 14.48 | 3,436,216 | +0.12(+0.81%) |
Jun 14, 2007 | 13.87 | 14.40 | 13.85 | 14.37 | 2,203,506 | +0.49(+3.55%) |
Jun 13, 2007 | 13.77 | 13.95 | 13.61 | 13.87 | 1,757,053 | +0.27(+1.99%) |
Jun 12, 2007 | 13.57 | 13.82 | 13.42 | 13.60 | 2,512,795 | +0.02(+0.14%) |
Jun 11, 2007 | 13.57 | 13.75 | 13.37 | 13.58 | 1,611,010 | -0.02(-0.14%) |
Jun 08, 2007 | 13.39 | 13.63 | 13.16 | 13.60 | 2,021,429 | +0.20(+1.52%) |
Jun 07, 2007 | 13.75 | 13.79 | 13.36 | 13.40 | 2,853,248 | -0.39(-2.81%) |
Jun 06, 2007 | 13.82 | 14.16 | 13.66 | 13.79 | 2,135,905 | -0.09(-0.63%) |
Jun 05, 2007 | 13.73 | 14.01 | 13.58 | 13.87 | 2,668,798 | +0.03(+0.21%) |
Jun 04, 2007 | 13.92 | 13.97 | 13.71 | 13.84 | 1,842,475 | -0.14(-1.04%) |
Jun 01, 2007 | 13.85 | 14.07 | 13.79 | 13.99 | 2,583,295 | +0.24(+1.76%) |
May 31, 2007 | 13.80 | 13.96 | 13.66 | 13.75 | 2,068,147 | -0.04(-0.28%) |
May 30, 2007 | 13.70 | 13.81 | 13.45 | 13.79 | 2,678,568 | -0.07(-0.49%) |
May 29, 2007 | 13.56 | 13.99 | 13.55 | 13.85 | 1,649,131 | +0.24(+1.78%) |
May 25, 2007 | 13.57 | 13.73 | 13.48 | 13.61 | 1,170,052 | +0.10(+0.72%) |
May 24, 2007 | 13.64 | 13.95 | 13.44 | 13.51 | 2,638,393 | -0.19(-1.41%) |
May 23, 2007 | 13.87 | 14.02 | 13.69 | 13.71 | 1,779,601 | -0.11(-0.77%) |
May 22, 2007 | 13.65 | 13.83 | 13.61 | 13.81 | 2,147,247 | +0.17(+1.28%) |
May 21, 2007 | 13.40 | 13.86 | 13.39 | 13.64 | 1,937,384 | +0.14(+1.07%) |
May 18, 2007 | 13.50 | 13.59 | 13.32 | 13.50 | 2,108,514 | +0.06(+0.43%) |
May 17, 2007 | 13.40 | 13.51 | 13.23 | 13.44 | 1,523,158 | -0.01(-0.07%) |
May 16, 2007 | 13.31 | 13.53 | 13.04 | 13.45 | 3,133,432 | +0.10(+0.72%) |
May 15, 2007 | 13.44 | 13.69 | 13.30 | 13.35 | 2,608,106 | -0.07(-0.50%) |
May 14, 2007 | 13.59 | 13.72 | 13.41 | 13.42 | 2,392,023 | -0.31(-2.25%) |
May 11, 2007 | 13.40 | 13.77 | 13.37 | 13.73 | 2,776,094 | +0.39(+2.90%) |
May 10, 2007 | 13.69 | 13.70 | 13.28 | 13.34 | 3,886,305 | -0.35(-2.54%) |
May 09, 2007 | 13.31 | 13.74 | 13.11 | 13.69 | 3,522,691 | +0.33(+2.46%) |
May 08, 2007 | 13.06 | 13.44 | 12.80 | 13.36 | 3,414,497 | +0.20(+1.54%) |
May 07, 2007 | 13.19 | 13.33 | 13.04 | 13.16 | 2,436,529 | -0.07(-0.51%) |
May 04, 2007 | 13.40 | 13.45 | 13.03 | 13.22 | 3,201,567 | -0.07(-0.51%) |
May 03, 2007 | 13.24 | 13.45 | 13.06 | 13.29 | 3,985,735 | +0.02(+0.15%) |
May 02, 2007 | 13.25 | 13.51 | 12.76 | 13.27 | 5,542,826 | -0.01(-0.05%) |
May 01, 2007 | 13.53 | 13.70 | 13.22 | 13.28 | 3,926,087 | -0.24(-1.80%) |
Apr 30, 2007 | 14.10 | 14.12 | 13.49 | 13.52 | 3,937,922 | -0.61(-4.31%) |
Apr 27, 2007 | 14.05 | 14.22 | 13.97 | 14.13 | 2,706,270 | +0.00(+0.00%) |
Apr 26, 2007 | 14.02 | 14.13 | 13.78 | 14.13 | 3,207,154 | +0.07(+0.48%) |
Apr 25, 2007 | 13.80 | 14.11 | 13.68 | 14.07 | 4,147,575 | +0.37(+2.68%) |
Apr 24, 2007 | 13.65 | 13.99 | 13.53 | 13.70 | 6,605,151 | +0.08(+0.57%) |
Apr 23, 2007 | 13.39 | 13.64 | 13.36 | 13.62 | 3,051,616 | +0.26(+1.95%) |
Apr 20, 2007 | 13.46 | 13.58 | 13.25 | 13.36 | 2,593,826 | +0.05(+0.36%) |
Apr 19, 2007 | 12.94 | 13.48 | 12.93 | 13.31 | 4,632,349 | +0.13(+0.95%) |
Apr 18, 2007 | 13.03 | 13.35 | 12.71 | 13.19 | 5,263,378 | +0.03(+0.22%) |
Apr 17, 2007 | 13.67 | 13.67 | 12.98 | 13.16 | 5,455,816 | -0.49(-3.61%) |
Apr 16, 2007 | 13.47 | 13.66 | 13.41 | 13.65 | 2,641,733 | +0.26(+1.95%) |
Apr 13, 2007 | 13.48 | 13.48 | 12.79 | 13.39 | 5,044,313 | -0.09(-0.65%) |
Apr 12, 2007 | 13.48 | 13.58 | 13.27 | 13.48 | 4,935,696 | -0.09(-0.64%) |
Apr 11, 2007 | 13.39 | 13.82 | 13.35 | 13.56 | 5,042,206 | +0.12(+0.86%) |
Apr 10, 2007 | 13.12 | 13.49 | 13.05 | 13.45 | 2,710,925 | -0.04(-0.29%) |
Apr 09, 2007 | 13.60 | 13.61 | 13.22 | 13.49 | 2,573,108 | -0.13(-0.92%) |
Apr 05, 2007 | 13.24 | 13.77 | 13.24 | 13.61 | 3,380,247 | +0.32(+2.40%) |
Apr 04, 2007 | 13.08 | 13.34 | 12.98 | 13.29 | 3,596,121 | +0.19(+1.48%) |
Apr 03, 2007 | 12.54 | 13.19 | 12.50 | 13.10 | 5,600,319 | +0.71(+5.69%) |