Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.42 | 14.50 | 14.21 | 14.26 | 846,563 | -0.15(-1.01%) |
Jun 28, 2007 | 14.42 | 14.58 | 14.28 | 14.41 | 336,130 | -0.06(-0.42%) |
Jun 27, 2007 | 14.16 | 14.49 | 14.12 | 14.47 | 434,207 | +0.21(+1.45%) |
Jun 26, 2007 | 14.30 | 14.41 | 14.20 | 14.26 | 590,926 | -0.02(-0.13%) |
Jun 25, 2007 | 14.20 | 14.45 | 14.20 | 14.28 | 853,328 | +0.02(+0.17%) |
Jun 22, 2007 | 14.60 | 14.60 | 14.20 | 14.26 | 1,304,729 | -0.29(-1.96%) |
Jun 21, 2007 | 14.57 | 14.65 | 14.38 | 14.54 | 399,410 | -0.12(-0.83%) |
Jun 20, 2007 | 15.02 | 15.06 | 14.65 | 14.66 | 526,962 | -0.35(-2.34%) |
Jun 19, 2007 | 14.86 | 15.05 | 14.68 | 15.02 | 628,333 | +0.06(+0.41%) |
Jun 18, 2007 | 15.03 | 15.08 | 14.85 | 14.95 | 617,784 | -0.06(-0.40%) |
Jun 15, 2007 | 14.89 | 15.04 | 14.81 | 15.02 | 1,058,540 | +0.35(+2.40%) |
Jun 14, 2007 | 14.78 | 14.98 | 14.65 | 14.66 | 690,968 | -0.10(-0.70%) |
Jun 13, 2007 | 14.53 | 14.88 | 14.53 | 14.77 | 1,106,506 | +0.25(+1.76%) |
Jun 12, 2007 | 14.60 | 14.66 | 14.44 | 14.51 | 889,754 | -0.27(-1.81%) |
Jun 11, 2007 | 14.68 | 14.87 | 14.64 | 14.78 | 395,147 | +0.05(+0.37%) |
Jun 08, 2007 | 14.60 | 14.74 | 14.44 | 14.72 | 691,381 | +0.09(+0.62%) |
Jun 07, 2007 | 14.80 | 14.83 | 14.54 | 14.63 | 428,278 | -0.27(-1.83%) |
Jun 06, 2007 | 15.02 | 15.02 | 14.80 | 14.91 | 579,855 | -0.17(-1.13%) |
Jun 05, 2007 | 15.20 | 15.37 | 15.02 | 15.08 | 607,943 | -0.21(-1.39%) |
Jun 04, 2007 | 15.36 | 15.41 | 15.20 | 15.29 | 483,096 | -0.10(-0.67%) |
Jun 01, 2007 | 15.23 | 15.41 | 15.18 | 15.39 | 963,305 | +0.25(+1.64%) |
May 31, 2007 | 15.28 | 15.34 | 15.09 | 15.14 | 617,570 | -0.11(-0.72%) |
May 30, 2007 | 15.16 | 15.32 | 15.10 | 15.25 | 338,927 | -0.04(-0.28%) |
May 29, 2007 | 15.20 | 15.33 | 15.12 | 15.29 | 334,979 | +0.11(+0.72%) |
May 25, 2007 | 15.22 | 15.24 | 15.05 | 15.19 | 476,748 | -0.02(-0.12%) |
May 24, 2007 | 15.34 | 15.56 | 15.16 | 15.20 | 567,867 | -0.21(-1.38%) |
May 23, 2007 | 15.48 | 15.55 | 15.37 | 15.42 | 763,149 | -0.07(-0.47%) |
May 22, 2007 | 15.31 | 15.54 | 15.25 | 15.49 | 1,110,215 | +0.04(+0.24%) |
May 21, 2007 | 15.21 | 15.51 | 15.19 | 15.45 | 752,409 | +0.19(+1.27%) |
May 18, 2007 | 15.20 | 15.28 | 15.13 | 15.26 | 468,269 | +0.08(+0.52%) |
May 17, 2007 | 15.31 | 15.35 | 15.17 | 15.18 | 508,523 | -0.21(-1.38%) |
May 16, 2007 | 15.29 | 15.39 | 15.17 | 15.39 | 357,164 | +0.18(+1.16%) |
May 15, 2007 | 15.31 | 15.46 | 15.19 | 15.22 | 610,818 | -0.13(-0.87%) |
May 14, 2007 | 15.48 | 15.52 | 15.31 | 15.35 | 726,995 | -0.18(-1.17%) |
May 11, 2007 | 15.48 | 15.54 | 15.37 | 15.53 | 347,953 | +0.22(+1.47%) |
May 10, 2007 | 15.63 | 15.66 | 15.31 | 15.31 | 876,755 | -0.42(-2.66%) |
May 09, 2007 | 15.59 | 15.82 | 15.50 | 15.73 | 696,517 | +0.10(+0.62%) |
May 08, 2007 | 15.50 | 15.66 | 15.38 | 15.63 | 805,751 | +0.04(+0.23%) |
May 07, 2007 | 15.49 | 15.80 | 15.49 | 15.59 | 921,962 | -0.05(-0.35%) |
May 04, 2007 | 15.60 | 15.75 | 15.43 | 15.65 | 789,423 | +0.09(+0.59%) |
May 03, 2007 | 15.41 | 15.61 | 15.40 | 15.56 | 1,050,429 | +0.15(+0.94%) |
May 02, 2007 | 15.14 | 15.42 | 15.11 | 15.41 | 707,672 | +0.24(+1.60%) |
May 01, 2007 | 15.11 | 15.20 | 14.94 | 15.17 | 969,337 | +0.04(+0.24%) |
Apr 30, 2007 | 15.40 | 15.49 | 15.12 | 15.13 | 912,177 | -0.30(-1.93%) |
Apr 27, 2007 | 15.43 | 15.55 | 15.39 | 15.43 | 930,673 | -0.08(-0.51%) |
Apr 26, 2007 | 15.51 | 15.61 | 15.32 | 15.51 | 1,775,976 | -0.04(-0.23%) |
Apr 25, 2007 | 15.54 | 15.60 | 15.44 | 15.54 | 863,793 | +0.09(+0.55%) |
Apr 24, 2007 | 15.57 | 15.57 | 15.23 | 15.46 | 880,998 | -0.07(-0.47%) |
Apr 23, 2007 | 15.49 | 15.63 | 15.49 | 15.53 | 714,869 | -0.13(-0.81%) |
Apr 20, 2007 | 15.76 | 15.77 | 15.47 | 15.66 | 785,998 | +0.14(+0.90%) |
Apr 19, 2007 | 15.27 | 15.58 | 15.02 | 15.52 | 2,576,913 | -0.32(-1.99%) |
Apr 18, 2007 | 15.90 | 16.02 | 15.83 | 15.83 | 562,905 | -0.18(-1.10%) |
Apr 17, 2007 | 16.13 | 16.14 | 15.93 | 16.01 | 426,328 | -0.07(-0.41%) |
Apr 16, 2007 | 15.77 | 16.17 | 15.68 | 16.08 | 810,719 | +0.39(+2.47%) |
Apr 13, 2007 | 15.57 | 15.73 | 15.57 | 15.69 | 1,375,301 | +0.09(+0.58%) |
Apr 12, 2007 | 15.49 | 15.60 | 15.39 | 15.60 | 678,191 | +0.10(+0.67%) |
Apr 11, 2007 | 15.63 | 15.73 | 15.41 | 15.49 | 1,159,716 | -0.18(-1.16%) |
Apr 10, 2007 | 15.71 | 15.82 | 15.62 | 15.68 | 614,446 | -0.04(-0.27%) |
Apr 09, 2007 | 15.79 | 15.85 | 15.69 | 15.72 | 407,086 | -0.11(-0.69%) |
Apr 05, 2007 | 15.86 | 15.89 | 15.77 | 15.83 | 322,004 | -0.07(-0.42%) |
Apr 04, 2007 | 16.10 | 16.16 | 15.86 | 15.90 | 742,885 | -0.24(-1.50%) |
Apr 03, 2007 | 16.22 | 16.38 | 16.10 | 16.14 | 487,152 | -0.03(-0.19%) |