Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.24 | 14.29 | 14.07 | 14.16 | 3,087,503 | -0.06(-0.43%) |
Jun 28, 2007 | 14.25 | 14.32 | 14.22 | 14.22 | 2,591,834 | +0.00(+0.03%) |
Jun 27, 2007 | 14.02 | 14.23 | 14.02 | 14.22 | 2,138,360 | +0.18(+1.26%) |
Jun 26, 2007 | 14.20 | 14.22 | 14.04 | 14.04 | 2,273,190 | -0.09(-0.66%) |
Jun 25, 2007 | 14.21 | 14.28 | 14.09 | 14.13 | 3,390,627 | -0.08(-0.57%) |
Jun 22, 2007 | 14.31 | 14.33 | 14.16 | 14.21 | 1,081,547 | -0.14(-0.96%) |
Jun 21, 2007 | 14.31 | 14.37 | 14.21 | 14.35 | 1,956,485 | +0.09(+0.62%) |
Jun 20, 2007 | 14.47 | 14.49 | 14.26 | 14.26 | 1,608,741 | -0.19(-1.33%) |
Jun 19, 2007 | 14.40 | 14.47 | 14.38 | 14.46 | 1,688,281 | +0.02(+0.17%) |
Jun 18, 2007 | 14.48 | 14.49 | 14.42 | 14.43 | 969,512 | -0.02(-0.14%) |
Jun 15, 2007 | 14.47 | 14.49 | 14.44 | 14.45 | 870,088 | +0.11(+0.76%) |
Jun 14, 2007 | 14.30 | 14.38 | 14.27 | 14.34 | 1,278,457 | +0.07(+0.52%) |
Jun 13, 2007 | 14.15 | 14.27 | 14.11 | 14.27 | 1,550,056 | +0.19(+1.38%) |
Jun 12, 2007 | 14.14 | 14.24 | 14.07 | 14.07 | 1,430,261 | -0.14(-0.99%) |
Jun 11, 2007 | 14.21 | 14.27 | 14.16 | 14.21 | 1,306,587 | +0.01(+0.09%) |
Jun 08, 2007 | 14.04 | 14.21 | 14.03 | 14.20 | 2,006,925 | +0.14(+1.00%) |
Jun 07, 2007 | 14.32 | 14.32 | 14.06 | 14.06 | 2,148,545 | -0.24(-1.67%) |
Jun 06, 2007 | 14.37 | 14.38 | 14.28 | 14.30 | 999,582 | -0.14(-0.94%) |
Jun 05, 2007 | 14.46 | 14.47 | 14.38 | 14.44 | 3,280,799 | -0.05(-0.34%) |
Jun 04, 2007 | 14.39 | 14.51 | 14.39 | 14.49 | 1,142,657 | +0.04(+0.29%) |
Jun 01, 2007 | 14.46 | 14.48 | 14.41 | 14.45 | 1,406,011 | +0.06(+0.42%) |
May 31, 2007 | 14.41 | 14.42 | 14.36 | 14.39 | 1,691,191 | +0.02(+0.16%) |
May 30, 2007 | 14.16 | 14.36 | 14.16 | 14.36 | 949,627 | +0.11(+0.80%) |
May 29, 2007 | 14.23 | 14.28 | 14.19 | 14.25 | 2,257,185 | +0.02(+0.14%) |
May 25, 2007 | 14.23 | 14.23 | 14.17 | 14.23 | 856,508 | +0.08(+0.57%) |
May 24, 2007 | 14.28 | 14.35 | 14.12 | 14.15 | 1,850,270 | -0.12(-0.87%) |
May 23, 2007 | 14.32 | 14.38 | 14.26 | 14.27 | 1,115,982 | +0.01(+0.09%) |
May 22, 2007 | 14.32 | 14.34 | 14.26 | 14.26 | 1,235,777 | -0.04(-0.30%) |
May 21, 2007 | 14.33 | 14.35 | 14.28 | 14.30 | 2,471,069 | +0.02(+0.12%) |
May 18, 2007 | 14.22 | 14.30 | 14.21 | 14.29 | 1,910,798 | +0.11(+0.74%) |
May 17, 2007 | 14.15 | 14.22 | 14.14 | 14.18 | 2,272,220 | +0.00(+0.00%) |
May 16, 2007 | 14.12 | 14.18 | 14.06 | 14.18 | 1,602,921 | +0.12(+0.82%) |
May 15, 2007 | 14.12 | 14.19 | 14.04 | 14.07 | 1,687,311 | -0.06(-0.41%) |
May 14, 2007 | 14.12 | 14.18 | 14.05 | 14.12 | 5,226,348 | -0.00(-0.01%) |
May 11, 2007 | 14.04 | 14.13 | 14.00 | 14.13 | 1,340,052 | +0.11(+0.76%) |
May 10, 2007 | 14.16 | 14.17 | 14.01 | 14.02 | 2,823,775 | -0.18(-1.26%) |
May 09, 2007 | 14.15 | 14.21 | 14.12 | 14.20 | 1,639,781 | +0.03(+0.19%) |
May 08, 2007 | 14.13 | 14.18 | 14.09 | 14.17 | 1,001,522 | +0.01(+0.04%) |
May 07, 2007 | 14.12 | 14.19 | 14.12 | 14.16 | 2,397,349 | +0.01(+0.04%) |
May 04, 2007 | 14.18 | 14.22 | 14.12 | 14.16 | 1,088,822 | +0.02(+0.17%) |
May 03, 2007 | 14.15 | 14.15 | 14.08 | 14.13 | 2,238,662 | +0.06(+0.43%) |
May 02, 2007 | 14.01 | 14.11 | 14.01 | 14.07 | 5,144,868 | +0.08(+0.57%) |
May 01, 2007 | 13.97 | 14.00 | 13.89 | 13.99 | 1,857,545 | +0.02(+0.15%) |
Apr 30, 2007 | 14.10 | 14.10 | 13.95 | 13.97 | 1,122,287 | -0.10(-0.73%) |
Apr 27, 2007 | 14.05 | 14.10 | 14.02 | 14.08 | 1,414,256 | -0.01(-0.10%) |
Apr 26, 2007 | 14.08 | 14.10 | 14.04 | 14.09 | 2,632,574 | +0.03(+0.19%) |
Apr 25, 2007 | 14.02 | 14.08 | 13.95 | 14.06 | 1,136,352 | +0.15(+1.05%) |
Apr 24, 2007 | 13.97 | 13.97 | 13.87 | 13.92 | 1,332,777 | +0.00(+0.00%) |
Apr 23, 2007 | 13.97 | 13.99 | 13.92 | 13.92 | 966,602 | -0.04(-0.27%) |
Apr 20, 2007 | 13.91 | 13.97 | 13.89 | 13.95 | 1,042,262 | +0.11(+0.80%) |
Apr 19, 2007 | 13.78 | 13.86 | 13.77 | 13.84 | 1,373,517 | -0.01(-0.09%) |
Apr 18, 2007 | 13.81 | 13.88 | 13.80 | 13.86 | 1,948,240 | -0.01(-0.10%) |
Apr 17, 2007 | 13.82 | 13.90 | 13.82 | 13.87 | 3,261,617 | +0.04(+0.31%) |
Apr 16, 2007 | 13.75 | 13.83 | 13.74 | 13.83 | 2,485,619 | +0.15(+1.08%) |
Apr 13, 2007 | 13.66 | 13.69 | 13.59 | 13.68 | 914,707 | +0.04(+0.32%) |
Apr 12, 2007 | 13.57 | 13.64 | 13.47 | 13.64 | 1,336,657 | +0.07(+0.55%) |
Apr 11, 2007 | 13.63 | 13.63 | 13.51 | 13.56 | 2,357,579 | -0.07(-0.48%) |
Apr 10, 2007 | 13.60 | 13.63 | 13.58 | 13.63 | 1,820,201 | +0.04(+0.32%) |
Apr 09, 2007 | 13.62 | 13.62 | 13.57 | 13.58 | 1,451,601 | -0.01(-0.06%) |
Apr 05, 2007 | 13.51 | 13.60 | 13.51 | 13.59 | 1,276,517 | +0.05(+0.37%) |
Apr 04, 2007 | 13.51 | 13.57 | 13.49 | 13.54 | 2,652,944 | +0.04(+0.27%) |
Apr 03, 2007 | 13.47 | 13.54 | 13.42 | 13.51 | 1,672,276 | +0.15(+1.16%) |