Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.62 | 14.77 | 14.62 | 14.66 | 3,773,103 | +0.12(+0.83%) |
Jun 28, 2007 | 14.56 | 14.64 | 14.51 | 14.54 | 5,033,478 | -0.05(-0.34%) |
Jun 27, 2007 | 14.50 | 14.69 | 14.46 | 14.59 | 9,324,809 | +0.39(+2.72%) |
Jun 26, 2007 | 14.21 | 14.24 | 14.15 | 14.21 | 5,029,831 | +0.22(+1.59%) |
Jun 25, 2007 | 14.07 | 14.19 | 13.98 | 13.98 | 4,805,181 | -0.07(-0.49%) |
Jun 22, 2007 | 14.04 | 14.12 | 13.98 | 14.05 | 5,560,823 | -0.10(-0.74%) |
Jun 21, 2007 | 14.12 | 14.17 | 14.08 | 14.16 | 4,085,279 | +0.02(+0.16%) |
Jun 20, 2007 | 14.26 | 14.33 | 14.12 | 14.14 | 3,551,735 | -0.09(-0.62%) |
Jun 19, 2007 | 14.24 | 14.25 | 14.16 | 14.22 | 3,155,679 | -0.01(-0.06%) |
Jun 18, 2007 | 14.27 | 14.27 | 14.17 | 14.23 | 2,551,385 | +0.05(+0.35%) |
Jun 15, 2007 | 14.19 | 14.25 | 14.13 | 14.18 | 3,301,556 | +0.14(+1.00%) |
Jun 14, 2007 | 13.94 | 14.09 | 13.93 | 14.04 | 5,381,030 | -0.07(-0.51%) |
Jun 13, 2007 | 14.05 | 14.13 | 13.99 | 14.11 | 7,008,285 | -0.00(-0.02%) |
Jun 12, 2007 | 14.24 | 14.29 | 14.12 | 14.12 | 5,465,638 | -0.12(-0.83%) |
Jun 11, 2007 | 14.09 | 14.30 | 14.09 | 14.23 | 3,840,571 | +0.22(+1.60%) |
Jun 08, 2007 | 13.86 | 14.04 | 13.85 | 14.01 | 7,623,156 | -0.12(-0.81%) |
Jun 07, 2007 | 14.18 | 14.34 | 14.12 | 14.12 | 5,762,698 | -0.30(-2.09%) |
Jun 06, 2007 | 14.48 | 14.51 | 14.34 | 14.43 | 3,524,383 | +0.01(+0.08%) |
Jun 05, 2007 | 14.43 | 14.50 | 14.41 | 14.41 | 3,901,839 | -0.26(-1.78%) |
Jun 04, 2007 | 14.58 | 14.68 | 14.57 | 14.68 | 3,910,956 | +0.07(+0.49%) |
Jun 01, 2007 | 14.57 | 14.62 | 14.52 | 14.60 | 2,789,893 | +0.02(+0.15%) |
May 31, 2007 | 14.57 | 14.62 | 14.54 | 14.58 | 7,031,990 | -0.05(-0.32%) |
May 30, 2007 | 14.49 | 14.66 | 14.48 | 14.63 | 2,449,271 | -0.03(-0.22%) |
May 29, 2007 | 14.59 | 14.72 | 14.63 | 14.66 | 4,107,084 | -0.00(-0.02%) |
May 25, 2007 | 14.64 | 14.68 | 14.60 | 14.66 | 2,553,573 | +0.03(+0.19%) |
May 24, 2007 | 14.68 | 14.74 | 14.61 | 14.64 | 3,766,538 | -0.02(-0.11%) |
May 23, 2007 | 14.74 | 14.83 | 14.65 | 14.65 | 2,059,780 | -0.03(-0.19%) |
May 22, 2007 | 14.64 | 14.72 | 14.60 | 14.68 | 4,739,172 | -0.01(-0.04%) |
May 21, 2007 | 14.77 | 14.78 | 14.65 | 14.69 | 2,947,075 | -0.17(-1.16%) |
May 18, 2007 | 14.86 | 14.92 | 14.83 | 14.86 | 2,763,088 | -0.02(-0.15%) |
May 17, 2007 | 14.88 | 14.93 | 14.83 | 14.88 | 3,973,866 | +0.07(+0.48%) |
May 16, 2007 | 14.78 | 14.85 | 14.76 | 14.81 | 2,089,320 | +0.07(+0.48%) |
May 15, 2007 | 14.68 | 14.83 | 14.68 | 14.74 | 4,948,505 | +0.16(+1.07%) |
May 14, 2007 | 14.59 | 14.62 | 14.54 | 14.58 | 3,135,621 | -0.02(-0.17%) |
May 11, 2007 | 14.61 | 14.64 | 14.57 | 14.61 | 2,124,440 | +0.07(+0.45%) |
May 10, 2007 | 14.64 | 14.69 | 14.53 | 14.54 | 8,401,044 | -0.24(-1.65%) |
May 09, 2007 | 14.76 | 14.83 | 14.73 | 14.79 | 2,899,665 | +0.03(+0.22%) |
May 08, 2007 | 14.57 | 14.78 | 14.57 | 14.75 | 2,776,035 | +0.01(+0.04%) |
May 07, 2007 | 14.83 | 14.84 | 14.73 | 14.75 | 3,736,633 | +0.02(+0.13%) |
May 04, 2007 | 14.65 | 14.78 | 14.62 | 14.73 | 5,144,709 | +0.22(+1.49%) |
May 03, 2007 | 14.57 | 14.59 | 14.45 | 14.51 | 7,510,101 | -0.24(-1.60%) |
May 02, 2007 | 14.58 | 14.79 | 14.57 | 14.75 | 5,707,429 | -0.09(-0.63%) |
May 01, 2007 | 14.90 | 14.92 | 14.82 | 14.84 | 4,289,871 | -0.05(-0.35%) |
Apr 30, 2007 | 15.07 | 15.08 | 14.85 | 14.89 | 5,410,205 | -0.19(-1.25%) |
Apr 27, 2007 | 14.99 | 15.11 | 14.96 | 15.08 | 3,924,085 | +0.02(+0.11%) |
Apr 26, 2007 | 15.16 | 15.16 | 14.99 | 15.06 | 3,889,560 | -0.18(-1.15%) |
Apr 25, 2007 | 15.20 | 15.25 | 15.10 | 15.24 | 3,925,792 | +0.05(+0.36%) |
Apr 24, 2007 | 15.30 | 15.33 | 15.18 | 15.19 | 9,570,611 | -0.15(-0.95%) |
Apr 23, 2007 | 15.50 | 15.58 | 15.29 | 15.33 | 11,799,937 | -0.86(-5.30%) |
Apr 20, 2007 | 16.26 | 16.31 | 16.17 | 16.19 | 5,197,225 | +0.17(+1.06%) |
Apr 19, 2007 | 16.01 | 16.11 | 15.99 | 16.02 | 5,660,748 | +0.21(+1.30%) |
Apr 18, 2007 | 15.93 | 15.95 | 15.79 | 15.81 | 5,110,826 | +0.14(+0.91%) |
Apr 17, 2007 | 15.65 | 15.72 | 15.61 | 15.67 | 3,204,183 | +0.12(+0.79%) |
Apr 16, 2007 | 15.56 | 15.63 | 15.51 | 15.55 | 4,479,639 | +0.20(+1.30%) |
Apr 13, 2007 | 15.36 | 15.40 | 15.27 | 15.35 | 5,670,595 | +0.39(+2.60%) |
Apr 12, 2007 | 14.89 | 15.00 | 14.85 | 14.96 | 3,515,630 | +0.21(+1.43%) |
Apr 11, 2007 | 14.79 | 14.82 | 14.70 | 14.75 | 8,952,094 | -0.04(-0.28%) |
Apr 10, 2007 | 14.78 | 14.83 | 14.76 | 14.79 | 6,332,146 | -0.11(-0.74%) |
Apr 09, 2007 | 14.82 | 14.94 | 14.82 | 14.90 | 1,355,195 | -0.07(-0.48%) |
Apr 05, 2007 | 14.89 | 15.02 | 14.87 | 14.97 | 1,461,659 | +0.03(+0.20%) |
Apr 04, 2007 | 14.88 | 14.95 | 14.86 | 14.94 | 3,386,135 | +0.19(+1.32%) |
Apr 03, 2007 | 14.85 | 14.86 | 14.74 | 14.74 | 7,155,621 | +0.02(+0.13%) |