Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.76 | 14.85 | 14.62 | 14.76 | 2,825,458 | +0.10(+0.65%) |
Jun 28, 2007 | 14.64 | 14.87 | 14.40 | 14.67 | 4,201,795 | +0.12(+0.80%) |
Jun 27, 2007 | 14.46 | 14.59 | 14.18 | 14.55 | 3,810,625 | +0.09(+0.64%) |
Jun 26, 2007 | 14.58 | 14.63 | 14.40 | 14.46 | 3,776,820 | -0.09(-0.60%) |
Jun 25, 2007 | 14.78 | 14.79 | 14.47 | 14.55 | 5,716,455 | -0.24(-1.65%) |
Jun 22, 2007 | 15.19 | 15.16 | 14.72 | 14.79 | 4,483,271 | -0.39(-2.54%) |
Jun 21, 2007 | 14.92 | 15.20 | 14.80 | 15.18 | 2,427,734 | +0.21(+1.43%) |
Jun 20, 2007 | 15.31 | 15.35 | 14.92 | 14.96 | 3,275,958 | -0.36(-2.36%) |
Jun 19, 2007 | 15.45 | 15.51 | 15.29 | 15.32 | 2,263,194 | -0.13(-0.83%) |
Jun 18, 2007 | 15.49 | 15.49 | 15.37 | 15.45 | 2,095,895 | -0.04(-0.24%) |
Jun 15, 2007 | 15.39 | 15.60 | 15.39 | 15.49 | 2,601,242 | +0.13(+0.87%) |
Jun 14, 2007 | 15.22 | 15.52 | 15.21 | 15.36 | 4,486,031 | +0.19(+1.22%) |
Jun 13, 2007 | 15.09 | 15.19 | 14.90 | 15.17 | 4,552,605 | -0.02(-0.15%) |
Jun 12, 2007 | 15.33 | 15.46 | 15.09 | 15.19 | 3,830,977 | -0.17(-1.13%) |
Jun 11, 2007 | 15.48 | 15.49 | 15.34 | 15.37 | 2,248,362 | -0.10(-0.62%) |
Jun 08, 2007 | 15.18 | 15.52 | 15.14 | 15.46 | 3,620,904 | +0.27(+1.77%) |
Jun 07, 2007 | 15.65 | 15.72 | 15.08 | 15.19 | 5,012,419 | -0.45(-2.87%) |
Jun 06, 2007 | 15.98 | 15.98 | 15.48 | 15.64 | 3,919,973 | -0.40(-2.48%) |
Jun 05, 2007 | 16.13 | 16.23 | 15.93 | 16.04 | 4,246,983 | -0.08(-0.47%) |
Jun 04, 2007 | 16.02 | 16.12 | 15.93 | 16.12 | 3,626,424 | +0.06(+0.36%) |
Jun 01, 2007 | 15.90 | 16.11 | 15.85 | 16.06 | 2,785,444 | +0.23(+1.47%) |
May 31, 2007 | 15.80 | 15.94 | 15.75 | 15.83 | 3,601,242 | +0.09(+0.59%) |
May 30, 2007 | 15.65 | 15.76 | 15.55 | 15.73 | 4,353,916 | +0.08(+0.48%) |
May 29, 2007 | 15.72 | 15.79 | 15.58 | 15.66 | 3,803,036 | +0.08(+0.48%) |
May 25, 2007 | 15.40 | 15.75 | 15.40 | 15.58 | 3,860,642 | +0.27(+1.78%) |
May 24, 2007 | 15.73 | 15.80 | 15.29 | 15.31 | 4,897,552 | -0.33(-2.13%) |
May 23, 2007 | 15.45 | 15.72 | 15.45 | 15.64 | 3,683,685 | +0.23(+1.49%) |
May 22, 2007 | 15.71 | 15.65 | 15.38 | 15.41 | 3,092,791 | -0.12(-0.75%) |
May 21, 2007 | 15.06 | 15.72 | 15.06 | 15.53 | 4,641,257 | -0.01(-0.06%) |
May 18, 2007 | 15.81 | 15.90 | 15.34 | 15.54 | 5,701,278 | -0.21(-1.34%) |
May 17, 2007 | 15.51 | 15.82 | 15.49 | 15.75 | 6,262,161 | +0.27(+1.76%) |
May 16, 2007 | 15.48 | 15.61 | 15.43 | 15.48 | 4,552,950 | -0.00(-0.02%) |
May 15, 2007 | 15.08 | 15.51 | 15.06 | 15.48 | 6,197,656 | +0.43(+2.83%) |
May 14, 2007 | 14.98 | 15.07 | 14.93 | 15.05 | 2,918,593 | +0.07(+0.46%) |
May 11, 2007 | 14.84 | 15.08 | 14.81 | 14.98 | 3,107,279 | +0.10(+0.68%) |
May 10, 2007 | 15.07 | 15.10 | 14.86 | 14.88 | 4,192,826 | -0.25(-1.67%) |
May 09, 2007 | 15.16 | 15.32 | 15.07 | 15.14 | 5,400,105 | -0.06(-0.36%) |
May 08, 2007 | 14.86 | 15.20 | 14.79 | 15.19 | 5,617,111 | +0.38(+2.58%) |
May 07, 2007 | 15.00 | 15.01 | 14.78 | 14.81 | 5,576,907 | -0.09(-0.62%) |
May 04, 2007 | 14.81 | 14.97 | 14.65 | 14.90 | 4,577,787 | +0.12(+0.80%) |
May 03, 2007 | 14.65 | 14.89 | 14.65 | 14.78 | 5,201,795 | +0.17(+1.13%) |
May 02, 2007 | 14.43 | 14.71 | 14.41 | 14.62 | 6,550,191 | +0.10(+0.68%) |
May 01, 2007 | 14.62 | 14.77 | 14.45 | 14.52 | 5,007,590 | -0.05(-0.32%) |
Apr 30, 2007 | 14.74 | 14.94 | 14.56 | 14.56 | 7,257,615 | -0.43(-2.84%) |
Apr 27, 2007 | 14.55 | 15.00 | 14.53 | 14.99 | 8,014,780 | +0.36(+2.46%) |
Apr 26, 2007 | 14.56 | 14.77 | 14.53 | 14.63 | 8,636,429 | +0.00(+0.00%) |
Apr 25, 2007 | 14.51 | 14.64 | 14.44 | 14.63 | 7,946,190 | +0.24(+1.65%) |
Apr 24, 2007 | 14.41 | 14.79 | 14.36 | 14.39 | 8,765,439 | -0.03(-0.22%) |
Apr 23, 2007 | 14.38 | 14.55 | 14.37 | 14.43 | 3,820,973 | -0.04(-0.28%) |
Apr 20, 2007 | 14.67 | 14.67 | 14.34 | 14.47 | 5,814,420 | -0.02(-0.16%) |
Apr 19, 2007 | 14.27 | 14.52 | 14.27 | 14.49 | 8,059,026 | +0.05(+0.36%) |
Apr 18, 2007 | 14.17 | 14.54 | 14.14 | 14.44 | 7,010,519 | +0.30(+2.09%) |
Apr 17, 2007 | 14.26 | 14.28 | 14.10 | 14.14 | 3,375,923 | -0.09(-0.61%) |
Apr 16, 2007 | 13.92 | 14.23 | 13.92 | 14.23 | 4,747,500 | +0.39(+2.81%) |
Apr 13, 2007 | 13.89 | 13.92 | 13.70 | 13.84 | 2,717,144 | -0.13(-0.91%) |
Apr 12, 2007 | 13.46 | 14.11 | 13.43 | 13.97 | 8,125,908 | +0.50(+3.75%) |
Apr 11, 2007 | 13.52 | 13.52 | 13.38 | 13.46 | 3,421,180 | -0.05(-0.39%) |
Apr 10, 2007 | 13.60 | 13.63 | 13.44 | 13.52 | 4,110,729 | +0.04(+0.32%) |
Apr 09, 2007 | 13.09 | 13.54 | 13.02 | 13.47 | 13,932,050 | +0.63(+4.92%) |
Apr 05, 2007 | 12.78 | 12.90 | 12.69 | 12.84 | 2,844,085 | -0.01(-0.05%) |
Apr 04, 2007 | 12.90 | 12.91 | 12.75 | 12.85 | 4,162,440 | -0.02(-0.16%) |
Apr 03, 2007 | 13.02 | 13.08 | 12.86 | 12.87 | 2,982,950 | -0.14(-1.07%) |