Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.56 | 15.69 | 15.47 | 15.59 | 1,101,093 | +0.02(+0.15%) |
Jun 28, 2007 | 15.51 | 15.68 | 15.42 | 15.57 | 1,122,187 | +0.06(+0.40%) |
Jun 27, 2007 | 15.10 | 15.55 | 15.10 | 15.51 | 1,312,500 | +0.28(+1.84%) |
Jun 26, 2007 | 15.23 | 15.36 | 15.19 | 15.23 | 850,781 | -0.00(-0.01%) |
Jun 25, 2007 | 15.19 | 15.47 | 15.15 | 15.23 | 1,215,468 | +0.06(+0.38%) |
Jun 22, 2007 | 15.24 | 15.39 | 15.17 | 15.17 | 3,384,375 | -0.45(-2.90%) |
Jun 21, 2007 | 15.31 | 15.67 | 15.26 | 15.62 | 1,697,812 | +0.22(+1.41%) |
Jun 20, 2007 | 15.56 | 15.62 | 15.40 | 15.40 | 1,444,687 | -0.19(-1.21%) |
Jun 19, 2007 | 15.63 | 15.63 | 15.47 | 15.59 | 1,297,500 | -0.03(-0.20%) |
Jun 18, 2007 | 15.50 | 15.67 | 15.46 | 15.62 | 1,144,218 | +0.07(+0.44%) |
Jun 15, 2007 | 15.55 | 15.59 | 15.49 | 15.56 | 1,687,500 | +0.09(+0.59%) |
Jun 14, 2007 | 15.46 | 15.51 | 15.34 | 15.47 | 1,282,968 | +0.10(+0.62%) |
Jun 13, 2007 | 15.23 | 15.47 | 15.23 | 15.37 | 1,635,937 | +0.14(+0.91%) |
Jun 12, 2007 | 15.20 | 15.38 | 15.14 | 15.23 | 1,837,968 | -0.06(-0.40%) |
Jun 11, 2007 | 15.36 | 15.84 | 14.95 | 15.29 | 2,536,406 | +0.38(+2.53%) |
Jun 08, 2007 | 14.76 | 14.93 | 14.69 | 14.92 | 1,755,937 | +0.15(+1.04%) |
Jun 07, 2007 | 14.95 | 15.03 | 14.74 | 14.76 | 2,647,500 | -0.27(-1.82%) |
Jun 06, 2007 | 15.01 | 15.07 | 14.85 | 15.04 | 2,892,656 | -0.02(-0.11%) |
Jun 05, 2007 | 15.33 | 15.57 | 14.87 | 15.05 | 3,778,593 | +0.55(+3.80%) |
Jun 04, 2007 | 14.39 | 14.51 | 14.30 | 14.50 | 2,197,031 | +0.03(+0.19%) |
Jun 01, 2007 | 14.61 | 14.64 | 14.40 | 14.47 | 2,669,531 | -0.09(-0.60%) |
May 31, 2007 | 14.62 | 14.76 | 14.56 | 14.56 | 5,914,687 | -0.01(-0.04%) |
May 30, 2007 | 14.51 | 14.57 | 14.40 | 14.57 | 2,254,218 | +0.01(+0.06%) |
May 29, 2007 | 14.45 | 14.62 | 14.45 | 14.56 | 2,235,937 | +0.12(+0.80%) |
May 25, 2007 | 14.47 | 14.50 | 14.35 | 14.44 | 1,157,812 | +0.14(+0.98%) |
May 24, 2007 | 14.40 | 14.42 | 14.29 | 14.30 | 1,502,812 | -0.12(-0.84%) |
May 23, 2007 | 14.31 | 14.46 | 14.31 | 14.43 | 2,099,062 | +0.12(+0.84%) |
May 22, 2007 | 14.19 | 14.31 | 14.14 | 14.31 | 1,452,656 | +0.11(+0.75%) |
May 21, 2007 | 14.14 | 14.22 | 14.10 | 14.20 | 1,107,187 | +0.05(+0.35%) |
May 18, 2007 | 14.12 | 14.16 | 14.08 | 14.15 | 1,567,031 | +0.05(+0.38%) |
May 17, 2007 | 14.13 | 14.13 | 13.99 | 14.10 | 848,437 | -0.03(-0.24%) |
May 16, 2007 | 13.95 | 14.13 | 13.89 | 14.13 | 1,326,562 | +0.21(+1.52%) |
May 15, 2007 | 13.95 | 13.99 | 13.89 | 13.92 | 1,481,718 | -0.03(-0.24%) |
May 14, 2007 | 13.78 | 14.00 | 13.78 | 13.95 | 2,112,187 | +0.18(+1.28%) |
May 11, 2007 | 13.81 | 13.82 | 13.68 | 13.78 | 1,603,125 | +0.04(+0.26%) |
May 10, 2007 | 13.92 | 13.92 | 13.71 | 13.74 | 2,209,218 | -0.20(-1.45%) |
May 09, 2007 | 13.75 | 13.97 | 13.72 | 13.94 | 1,829,531 | +0.25(+1.82%) |
May 08, 2007 | 13.78 | 13.81 | 13.65 | 13.69 | 1,640,625 | -0.10(-0.71%) |
May 07, 2007 | 13.75 | 13.82 | 13.71 | 13.79 | 947,812 | +0.08(+0.58%) |
May 04, 2007 | 13.82 | 13.84 | 13.64 | 13.71 | 2,113,125 | -0.09(-0.63%) |
May 03, 2007 | 13.74 | 13.84 | 13.68 | 13.80 | 1,290,937 | +0.06(+0.45%) |
May 02, 2007 | 13.70 | 13.82 | 13.66 | 13.74 | 961,406 | +0.03(+0.23%) |
May 01, 2007 | 13.67 | 13.79 | 13.60 | 13.71 | 1,397,812 | +0.07(+0.50%) |
Apr 30, 2007 | 13.67 | 13.78 | 13.60 | 13.64 | 2,128,593 | -0.04(-0.27%) |
Apr 27, 2007 | 13.63 | 13.74 | 13.58 | 13.67 | 1,096,406 | -0.01(-0.06%) |
Apr 26, 2007 | 13.67 | 13.75 | 13.61 | 13.68 | 1,185,937 | -0.01(-0.06%) |
Apr 25, 2007 | 13.71 | 13.82 | 13.59 | 13.69 | 1,703,906 | +0.03(+0.25%) |
Apr 24, 2007 | 13.67 | 13.71 | 13.59 | 13.66 | 1,846,406 | -0.04(-0.27%) |
Apr 23, 2007 | 13.74 | 13.74 | 13.65 | 13.69 | 867,187 | -0.05(-0.34%) |
Apr 20, 2007 | 13.82 | 13.84 | 13.65 | 13.74 | 1,920,000 | +0.07(+0.55%) |
Apr 19, 2007 | 13.66 | 13.67 | 13.58 | 13.67 | 1,769,531 | +0.00(+0.03%) |
Apr 18, 2007 | 13.69 | 13.69 | 13.58 | 13.66 | 1,104,843 | -0.03(-0.23%) |
Apr 17, 2007 | 13.73 | 13.73 | 13.54 | 13.69 | 1,820,156 | -0.04(-0.26%) |
Apr 16, 2007 | 13.59 | 13.75 | 13.56 | 13.73 | 1,120,312 | +0.17(+1.29%) |
Apr 13, 2007 | 13.58 | 13.58 | 13.49 | 13.56 | 1,671,562 | -0.01(-0.08%) |
Apr 12, 2007 | 13.65 | 13.65 | 13.48 | 13.57 | 1,834,218 | -0.07(-0.55%) |
Apr 11, 2007 | 13.73 | 13.76 | 13.56 | 13.64 | 1,870,312 | -0.17(-1.25%) |
Apr 10, 2007 | 13.74 | 13.93 | 13.74 | 13.81 | 1,386,562 | +0.13(+0.98%) |
Apr 09, 2007 | 13.68 | 13.69 | 13.49 | 13.68 | 2,305,781 | -0.32(-2.32%) |
Apr 05, 2007 | 14.06 | 14.19 | 13.98 | 14.00 | 937,968 | -0.02(-0.14%) |
Apr 04, 2007 | 14.08 | 14.10 | 14.00 | 14.02 | 2,019,843 | -0.08(-0.56%) |
Apr 03, 2007 | 14.12 | 14.24 | 14.05 | 14.10 | 2,749,218 | +0.09(+0.67%) |