Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.38 | 15.58 | 15.32 | 15.42 | 3,471,363 | +0.03(+0.19%) |
Jun 28, 2007 | 15.45 | 15.58 | 15.34 | 15.39 | 3,380,868 | -0.06(-0.37%) |
Jun 27, 2007 | 15.01 | 15.46 | 15.00 | 15.45 | 3,618,063 | +0.37(+2.42%) |
Jun 26, 2007 | 15.17 | 15.33 | 15.00 | 15.08 | 5,525,955 | -0.09(-0.56%) |
Jun 25, 2007 | 15.39 | 15.49 | 15.11 | 15.17 | 4,338,720 | -0.12(-0.76%) |
Jun 22, 2007 | 15.39 | 15.53 | 15.22 | 15.28 | 4,425,156 | -0.16(-1.03%) |
Jun 21, 2007 | 15.40 | 15.58 | 15.27 | 15.44 | 3,666,744 | +0.02(+0.16%) |
Jun 20, 2007 | 15.79 | 15.83 | 15.38 | 15.42 | 5,175,000 | -0.23(-1.48%) |
Jun 19, 2007 | 15.53 | 15.86 | 15.52 | 15.65 | 4,071,600 | +0.00(+0.00%) |
Jun 18, 2007 | 15.62 | 15.75 | 15.56 | 15.65 | 3,428,100 | +0.03(+0.20%) |
Jun 15, 2007 | 15.85 | 15.86 | 15.55 | 15.62 | 6,716,700 | -0.08(-0.50%) |
Jun 14, 2007 | 15.55 | 15.79 | 15.53 | 15.70 | 10,299,600 | +0.13(+0.84%) |
Jun 13, 2007 | 15.45 | 15.61 | 15.32 | 15.56 | 6,707,700 | +0.24(+1.55%) |
Jun 12, 2007 | 15.59 | 15.61 | 15.23 | 15.33 | 4,915,800 | -0.26(-1.69%) |
Jun 11, 2007 | 15.52 | 15.73 | 15.45 | 15.59 | 3,543,345 | +0.15(+0.94%) |
Jun 08, 2007 | 15.19 | 15.58 | 15.12 | 15.44 | 7,026,975 | +0.19(+1.22%) |
Jun 07, 2007 | 15.62 | 15.73 | 15.22 | 15.26 | 6,140,529 | -0.38(-2.40%) |
Jun 06, 2007 | 15.84 | 15.93 | 15.63 | 15.63 | 5,196,348 | -0.22(-1.39%) |
Jun 05, 2007 | 15.91 | 16.24 | 15.82 | 15.85 | 8,243,190 | -0.08(-0.49%) |
Jun 04, 2007 | 15.65 | 16.00 | 15.54 | 15.93 | 9,057,393 | +0.48(+3.14%) |
Jun 01, 2007 | 15.38 | 15.52 | 15.29 | 15.45 | 3,925,305 | +0.16(+1.02%) |
May 31, 2007 | 15.31 | 15.76 | 15.20 | 15.29 | 6,587,631 | -0.01(-0.04%) |
May 30, 2007 | 15.15 | 15.30 | 14.96 | 15.30 | 3,562,434 | +0.11(+0.72%) |
May 29, 2007 | 15.22 | 15.29 | 15.14 | 15.19 | 3,383,793 | -0.03(-0.21%) |
May 25, 2007 | 15.20 | 15.36 | 15.11 | 15.22 | 4,874,409 | +0.05(+0.32%) |
May 24, 2007 | 15.17 | 15.63 | 15.00 | 15.17 | 8,037,720 | -0.06(-0.39%) |
May 23, 2007 | 14.89 | 15.53 | 14.82 | 15.23 | 13,322,997 | +0.39(+2.62%) |
May 22, 2007 | 14.74 | 14.95 | 14.63 | 14.84 | 4,878,072 | +0.07(+0.50%) |
May 21, 2007 | 14.71 | 14.84 | 14.63 | 14.77 | 5,324,940 | +0.03(+0.21%) |
May 18, 2007 | 14.56 | 14.78 | 14.41 | 14.74 | 7,395,795 | +0.37(+2.61%) |
May 17, 2007 | 14.38 | 14.46 | 14.23 | 14.36 | 3,474,711 | -0.01(-0.06%) |
May 16, 2007 | 14.59 | 14.64 | 14.18 | 14.37 | 6,103,746 | -0.09(-0.64%) |
May 15, 2007 | 14.47 | 14.61 | 14.44 | 14.46 | 4,693,725 | -0.00(-0.03%) |
May 14, 2007 | 14.56 | 14.69 | 14.40 | 14.47 | 3,018,114 | -0.08(-0.52%) |
May 11, 2007 | 14.59 | 14.74 | 14.34 | 14.54 | 5,010,102 | +0.01(+0.07%) |
May 10, 2007 | 15.00 | 15.00 | 14.45 | 14.53 | 8,440,011 | -0.47(-3.11%) |
May 09, 2007 | 14.84 | 15.10 | 14.81 | 15.00 | 5,067,990 | +0.06(+0.40%) |
May 08, 2007 | 14.83 | 14.97 | 14.71 | 14.94 | 5,733,009 | +0.00(+0.01%) |
May 07, 2007 | 14.85 | 15.03 | 14.78 | 14.94 | 5,232,042 | +0.06(+0.38%) |
May 04, 2007 | 15.02 | 15.06 | 14.74 | 14.88 | 6,731,973 | -0.17(-1.11%) |
May 03, 2007 | 14.96 | 15.13 | 14.78 | 15.05 | 8,143,218 | +0.15(+1.02%) |
May 02, 2007 | 14.57 | 14.91 | 14.51 | 14.90 | 5,995,323 | +0.33(+2.30%) |
May 01, 2007 | 14.53 | 14.57 | 14.19 | 14.56 | 6,912,234 | +0.16(+1.09%) |
Apr 30, 2007 | 14.73 | 14.81 | 14.36 | 14.41 | 6,479,964 | -0.41(-2.74%) |
Apr 27, 2007 | 14.79 | 14.83 | 14.64 | 14.81 | 5,185,368 | -0.07(-0.47%) |
Apr 26, 2007 | 14.82 | 14.92 | 14.72 | 14.88 | 4,585,365 | +0.02(+0.16%) |
Apr 25, 2007 | 14.81 | 15.08 | 14.67 | 14.86 | 8,090,856 | +0.04(+0.24%) |
Apr 24, 2007 | 14.76 | 14.89 | 14.55 | 14.82 | 8,931,285 | -0.09(-0.63%) |
Apr 23, 2007 | 14.64 | 15.06 | 14.58 | 14.92 | 13,647,456 | +0.28(+1.90%) |
Apr 20, 2007 | 14.22 | 14.96 | 14.22 | 14.64 | 39,362,940 | +1.17(+8.71%) |
Apr 19, 2007 | 13.59 | 13.63 | 13.39 | 13.47 | 13,423,734 | -0.15(-1.08%) |
Apr 18, 2007 | 13.98 | 14.07 | 13.51 | 13.61 | 8,519,958 | -0.30(-2.19%) |
Apr 17, 2007 | 14.00 | 14.05 | 13.87 | 13.92 | 4,999,833 | -0.03(-0.19%) |
Apr 16, 2007 | 13.97 | 14.20 | 13.91 | 13.94 | 6,749,631 | +0.08(+0.60%) |
Apr 13, 2007 | 13.72 | 13.93 | 13.68 | 13.86 | 5,478,453 | +0.17(+1.26%) |
Apr 12, 2007 | 13.61 | 13.76 | 13.52 | 13.69 | 3,465,504 | +0.02(+0.15%) |
Apr 11, 2007 | 13.67 | 13.78 | 13.50 | 13.67 | 6,213,924 | +0.02(+0.15%) |
Apr 10, 2007 | 13.73 | 13.78 | 13.60 | 13.65 | 4,129,506 | -0.11(-0.77%) |
Apr 09, 2007 | 13.81 | 13.94 | 13.72 | 13.75 | 3,962,268 | -0.08(-0.60%) |
Apr 05, 2007 | 13.93 | 13.95 | 13.70 | 13.84 | 4,081,599 | -0.07(-0.48%) |
Apr 04, 2007 | 13.74 | 13.96 | 13.67 | 13.90 | 6,217,254 | +0.21(+1.50%) |
Apr 03, 2007 | 13.58 | 13.82 | 13.56 | 13.70 | 5,441,940 | +0.15(+1.09%) |