Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.88 | 15.09 | 14.88 | 14.98 | 9,834,149 | +0.10(+0.67%) |
Jun 28, 2007 | 14.51 | 15.06 | 14.35 | 14.88 | 14,008,656 | +0.36(+2.50%) |
Jun 27, 2007 | 14.48 | 14.56 | 14.27 | 14.51 | 10,657,477 | -0.06(-0.39%) |
Jun 26, 2007 | 14.67 | 14.71 | 14.54 | 14.57 | 9,001,694 | -0.09(-0.64%) |
Jun 25, 2007 | 14.63 | 14.76 | 14.58 | 14.66 | 9,535,620 | +0.08(+0.51%) |
Jun 22, 2007 | 14.64 | 14.75 | 14.58 | 14.59 | 13,227,054 | -0.12(-0.81%) |
Jun 21, 2007 | 14.73 | 14.76 | 14.60 | 14.71 | 11,628,065 | -0.03(-0.17%) |
Jun 20, 2007 | 14.90 | 14.93 | 14.71 | 14.73 | 11,895,138 | -0.16(-1.09%) |
Jun 19, 2007 | 14.79 | 14.93 | 14.71 | 14.90 | 14,280,365 | +0.15(+1.02%) |
Jun 18, 2007 | 14.81 | 15.02 | 14.71 | 14.75 | 15,179,459 | -0.15(-1.01%) |
Jun 15, 2007 | 15.28 | 15.46 | 14.83 | 14.90 | 18,479,758 | -0.56(-3.64%) |
Jun 14, 2007 | 14.49 | 15.75 | 14.32 | 15.46 | 29,571,352 | +0.91(+6.24%) |
Jun 13, 2007 | 14.63 | 14.63 | 14.35 | 14.55 | 6,837,715 | -0.04(-0.26%) |
Jun 12, 2007 | 14.66 | 14.74 | 14.56 | 14.59 | 8,271,280 | -0.16(-1.06%) |
Jun 11, 2007 | 14.64 | 14.80 | 14.58 | 14.75 | 6,798,690 | +0.10(+0.68%) |
Jun 08, 2007 | 14.49 | 14.66 | 14.34 | 14.64 | 6,735,539 | +0.11(+0.77%) |
Jun 07, 2007 | 14.99 | 14.96 | 14.50 | 14.53 | 9,335,481 | -0.31(-2.11%) |
Jun 06, 2007 | 14.59 | 14.99 | 14.54 | 14.85 | 14,281,993 | +0.29(+2.02%) |
Jun 05, 2007 | 14.59 | 14.68 | 14.48 | 14.55 | 4,922,886 | -0.02(-0.13%) |
Jun 04, 2007 | 14.47 | 14.64 | 14.44 | 14.57 | 3,237,984 | +0.05(+0.34%) |
Jun 01, 2007 | 14.44 | 14.63 | 14.43 | 14.52 | 5,000,534 | +0.09(+0.65%) |
May 31, 2007 | 14.24 | 14.52 | 14.24 | 14.43 | 7,112,396 | +0.03(+0.17%) |
May 30, 2007 | 14.33 | 14.45 | 14.28 | 14.40 | 6,380,418 | +0.08(+0.52%) |
May 29, 2007 | 14.33 | 14.39 | 14.22 | 14.33 | 5,095,500 | +0.09(+0.66%) |
May 25, 2007 | 14.27 | 14.31 | 14.18 | 14.23 | 3,045,445 | -0.03(-0.22%) |
May 24, 2007 | 14.53 | 14.53 | 14.26 | 14.26 | 3,400,078 | -0.20(-1.38%) |
May 23, 2007 | 14.53 | 14.54 | 14.41 | 14.46 | 5,034,574 | -0.08(-0.52%) |
May 22, 2007 | 14.41 | 14.57 | 14.40 | 14.54 | 3,780,093 | +0.11(+0.78%) |
May 21, 2007 | 14.38 | 14.49 | 14.38 | 14.43 | 3,572,131 | -0.02(-0.13%) |
May 18, 2007 | 14.51 | 14.51 | 14.38 | 14.44 | 4,978,190 | +0.00(+0.00%) |
May 17, 2007 | 14.48 | 14.53 | 14.38 | 14.44 | 4,246,500 | -0.06(-0.43%) |
May 16, 2007 | 14.52 | 14.54 | 14.46 | 14.51 | 7,380,974 | -0.01(-0.09%) |
May 15, 2007 | 14.48 | 14.64 | 14.43 | 14.52 | 5,110,956 | -0.04(-0.30%) |
May 14, 2007 | 14.63 | 14.66 | 14.52 | 14.56 | 2,633,090 | -0.06(-0.43%) |
May 11, 2007 | 14.63 | 14.65 | 14.56 | 14.63 | 3,415,502 | +0.02(+0.13%) |
May 10, 2007 | 14.63 | 14.66 | 14.55 | 14.61 | 3,654,598 | -0.05(-0.34%) |
May 09, 2007 | 14.64 | 14.70 | 14.58 | 14.66 | 8,305,451 | +0.02(+0.13%) |
May 08, 2007 | 14.62 | 14.67 | 14.59 | 14.64 | 4,756,324 | -0.03(-0.21%) |
May 07, 2007 | 14.67 | 14.73 | 14.59 | 14.67 | 4,366,565 | +0.01(+0.09%) |
May 04, 2007 | 14.69 | 14.69 | 14.60 | 14.66 | 3,802,973 | +0.01(+0.09%) |
May 03, 2007 | 14.57 | 14.68 | 14.57 | 14.64 | 5,604,010 | +0.06(+0.43%) |
May 02, 2007 | 14.55 | 14.64 | 14.53 | 14.58 | 7,965,078 | +0.08(+0.52%) |
May 01, 2007 | 14.50 | 14.53 | 14.28 | 14.51 | 6,402,861 | +0.07(+0.48%) |
Apr 30, 2007 | 14.49 | 14.63 | 14.42 | 14.44 | 6,098,663 | +0.01(+0.04%) |
Apr 27, 2007 | 14.51 | 14.58 | 14.41 | 14.43 | 6,302,788 | -0.08(-0.56%) |
Apr 26, 2007 | 14.38 | 14.62 | 14.24 | 14.51 | 5,789,670 | -0.13(-0.86%) |
Apr 25, 2007 | 14.58 | 14.70 | 14.56 | 14.64 | 5,713,266 | +0.13(+0.86%) |
Apr 24, 2007 | 14.76 | 14.76 | 14.47 | 14.51 | 3,591,797 | +0.01(+0.04%) |
Apr 23, 2007 | 14.63 | 14.68 | 14.49 | 14.51 | 4,477,629 | -0.14(-0.94%) |
Apr 20, 2007 | 14.70 | 14.77 | 14.58 | 14.64 | 9,350,276 | +0.11(+0.77%) |
Apr 19, 2007 | 14.63 | 14.71 | 14.49 | 14.53 | 7,255,115 | -0.12(-0.81%) |
Apr 18, 2007 | 14.65 | 14.70 | 14.58 | 14.65 | 4,818,577 | +0.00(+0.00%) |
Apr 17, 2007 | 14.59 | 14.76 | 14.54 | 14.65 | 11,871,942 | +0.04(+0.26%) |
Apr 16, 2007 | 14.35 | 14.66 | 14.35 | 14.61 | 4,396,505 | +0.29(+2.01%) |
Apr 13, 2007 | 14.24 | 14.49 | 14.24 | 14.33 | 10,338,413 | -0.07(-0.48%) |
Apr 12, 2007 | 14.30 | 14.44 | 14.22 | 14.39 | 10,189,137 | +0.17(+1.19%) |
Apr 11, 2007 | 14.21 | 14.39 | 13.75 | 14.23 | 16,511,225 | +0.58(+4.27%) |
Apr 10, 2007 | 13.61 | 13.69 | 13.57 | 13.64 | 4,197,450 | +0.07(+0.51%) |
Apr 09, 2007 | 13.77 | 13.80 | 13.56 | 13.57 | 5,457,640 | -0.17(-1.23%) |
Apr 05, 2007 | 13.70 | 13.80 | 13.64 | 13.74 | 3,448,097 | +0.05(+0.37%) |
Apr 04, 2007 | 13.61 | 13.71 | 13.58 | 13.69 | 4,516,081 | +0.02(+0.14%) |
Apr 03, 2007 | 13.54 | 13.67 | 13.52 | 13.67 | 4,614,379 | +0.15(+1.11%) |