Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 16.02 | 16.07 | 15.82 | 15.92 | 2,745,579 | -0.07(-0.44%) |
Jun 28, 2007 | 16.03 | 16.10 | 15.99 | 15.99 | 2,304,803 | +0.00(+0.03%) |
Jun 27, 2007 | 15.77 | 16.00 | 15.77 | 15.99 | 1,901,548 | +0.20(+1.26%) |
Jun 26, 2007 | 15.97 | 15.99 | 15.79 | 15.79 | 2,021,446 | -0.10(-0.66%) |
Jun 25, 2007 | 15.98 | 16.05 | 15.84 | 15.89 | 3,015,134 | -0.09(-0.57%) |
Jun 22, 2007 | 16.09 | 16.12 | 15.93 | 15.98 | 961,772 | -0.16(-0.96%) |
Jun 21, 2007 | 16.09 | 16.16 | 15.98 | 16.14 | 1,739,815 | +0.10(+0.62%) |
Jun 20, 2007 | 16.28 | 16.29 | 16.04 | 16.04 | 1,430,582 | -0.22(-1.33%) |
Jun 19, 2007 | 16.20 | 16.27 | 16.17 | 16.26 | 1,501,313 | +0.03(+0.17%) |
Jun 18, 2007 | 16.28 | 16.30 | 16.21 | 16.23 | 862,144 | -0.02(-0.14%) |
Jun 15, 2007 | 16.27 | 16.29 | 16.23 | 16.25 | 773,730 | +0.12(+0.76%) |
Jun 14, 2007 | 16.08 | 16.17 | 16.05 | 16.13 | 1,136,875 | +0.08(+0.52%) |
Jun 13, 2007 | 15.92 | 16.05 | 15.87 | 16.05 | 1,378,396 | +0.22(+1.38%) |
Jun 12, 2007 | 15.90 | 16.01 | 15.83 | 15.83 | 1,271,868 | -0.16(-0.99%) |
Jun 11, 2007 | 15.98 | 16.05 | 15.93 | 15.98 | 1,161,889 | +0.01(+0.09%) |
Jun 08, 2007 | 15.79 | 15.98 | 15.78 | 15.97 | 1,784,669 | +0.16(+1.00%) |
Jun 07, 2007 | 16.10 | 16.10 | 15.81 | 15.81 | 1,910,605 | -0.27(-1.67%) |
Jun 06, 2007 | 16.16 | 16.17 | 16.05 | 16.08 | 888,884 | -0.15(-0.94%) |
Jun 05, 2007 | 16.26 | 16.27 | 16.17 | 16.24 | 2,917,469 | -0.06(-0.34%) |
Jun 04, 2007 | 16.18 | 16.31 | 16.18 | 16.29 | 1,016,114 | +0.05(+0.29%) |
Jun 01, 2007 | 16.26 | 16.28 | 16.20 | 16.24 | 1,250,303 | +0.07(+0.42%) |
May 31, 2007 | 16.21 | 16.22 | 16.14 | 16.18 | 1,503,901 | +0.03(+0.16%) |
May 30, 2007 | 15.93 | 16.15 | 15.93 | 16.15 | 844,461 | +0.13(+0.80%) |
May 29, 2007 | 16.00 | 16.06 | 15.95 | 16.02 | 2,007,214 | +0.02(+0.14%) |
May 25, 2007 | 16.00 | 16.01 | 15.93 | 16.00 | 761,654 | +0.09(+0.57%) |
May 24, 2007 | 16.06 | 16.14 | 15.88 | 15.91 | 1,645,363 | -0.14(-0.87%) |
May 23, 2007 | 16.10 | 16.17 | 16.04 | 16.05 | 992,393 | +0.01(+0.09%) |
May 22, 2007 | 16.11 | 16.13 | 16.04 | 16.04 | 1,098,921 | -0.05(-0.30%) |
May 21, 2007 | 16.11 | 16.14 | 16.06 | 16.08 | 2,197,412 | +0.02(+0.12%) |
May 18, 2007 | 16.00 | 16.08 | 15.98 | 16.07 | 1,699,188 | +0.12(+0.74%) |
May 17, 2007 | 15.92 | 15.99 | 15.90 | 15.95 | 2,020,584 | +0.00(+0.00%) |
May 16, 2007 | 15.88 | 15.95 | 15.81 | 15.95 | 1,425,406 | +0.13(+0.82%) |
May 15, 2007 | 15.87 | 15.96 | 15.79 | 15.82 | 1,500,450 | -0.06(-0.41%) |
May 14, 2007 | 15.88 | 15.94 | 15.80 | 15.88 | 4,647,559 | -0.00(-0.01%) |
May 11, 2007 | 15.79 | 15.89 | 15.74 | 15.88 | 1,191,648 | +0.12(+0.77%) |
May 10, 2007 | 15.93 | 15.93 | 15.75 | 15.76 | 2,511,057 | -0.20(-1.26%) |
May 09, 2007 | 15.92 | 15.98 | 15.87 | 15.97 | 1,458,184 | +0.03(+0.19%) |
May 08, 2007 | 15.89 | 15.94 | 15.85 | 15.94 | 890,609 | +0.01(+0.04%) |
May 07, 2007 | 15.88 | 15.96 | 15.88 | 15.93 | 2,131,856 | +0.01(+0.04%) |
May 04, 2007 | 15.94 | 15.99 | 15.87 | 15.92 | 968,241 | +0.03(+0.17%) |
May 03, 2007 | 15.92 | 15.92 | 15.83 | 15.89 | 1,990,743 | +0.07(+0.43%) |
May 02, 2007 | 15.76 | 15.86 | 15.75 | 15.83 | 4,575,103 | +0.09(+0.57%) |
May 01, 2007 | 15.71 | 15.74 | 15.62 | 15.74 | 1,651,833 | +0.02(+0.15%) |
Apr 30, 2007 | 15.85 | 15.85 | 15.69 | 15.71 | 998,000 | -0.12(-0.73%) |
Apr 27, 2007 | 15.80 | 15.85 | 15.76 | 15.83 | 1,257,635 | -0.02(-0.10%) |
Apr 26, 2007 | 15.83 | 15.85 | 15.79 | 15.85 | 2,341,031 | +0.03(+0.19%) |
Apr 25, 2007 | 15.77 | 15.83 | 15.68 | 15.82 | 1,010,507 | +0.16(+1.05%) |
Apr 24, 2007 | 15.71 | 15.71 | 15.59 | 15.65 | 1,185,179 | +0.00(+0.00%) |
Apr 23, 2007 | 15.71 | 15.73 | 15.65 | 15.65 | 859,556 | -0.04(-0.27%) |
Apr 20, 2007 | 15.64 | 15.71 | 15.62 | 15.69 | 926,837 | +0.13(+0.80%) |
Apr 19, 2007 | 15.50 | 15.58 | 15.49 | 15.57 | 1,221,407 | -0.01(-0.09%) |
Apr 18, 2007 | 15.53 | 15.61 | 15.52 | 15.58 | 1,732,483 | -0.02(-0.10%) |
Apr 17, 2007 | 15.55 | 15.63 | 15.55 | 15.60 | 2,900,411 | +0.05(+0.31%) |
Apr 16, 2007 | 15.46 | 15.55 | 15.45 | 15.55 | 2,210,351 | +0.17(+1.09%) |
Apr 13, 2007 | 15.36 | 15.40 | 15.29 | 15.38 | 813,409 | +0.05(+0.32%) |
Apr 12, 2007 | 15.26 | 15.34 | 15.15 | 15.33 | 1,188,629 | +0.08(+0.55%) |
Apr 11, 2007 | 15.33 | 15.33 | 15.19 | 15.25 | 2,096,490 | -0.07(-0.48%) |
Apr 10, 2007 | 15.29 | 15.33 | 15.27 | 15.32 | 1,618,623 | +0.05(+0.32%) |
Apr 09, 2007 | 15.32 | 15.32 | 15.26 | 15.28 | 1,290,845 | -0.01(-0.06%) |
Apr 05, 2007 | 15.19 | 15.29 | 15.19 | 15.28 | 1,135,150 | +0.06(+0.37%) |
Apr 04, 2007 | 15.19 | 15.26 | 15.17 | 15.23 | 2,359,145 | +0.04(+0.27%) |
Apr 03, 2007 | 15.15 | 15.22 | 15.09 | 15.19 | 1,487,081 | +0.17(+1.16%) |