Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.64 | 13.81 | 13.46 | 13.60 | 684,298 | -0.04(-0.28%) |
Jun 28, 2007 | 13.40 | 13.75 | 13.27 | 13.64 | 349,846 | -0.01(-0.04%) |
Jun 27, 2007 | 13.60 | 13.76 | 13.53 | 13.64 | 366,523 | -0.21(-1.50%) |
Jun 26, 2007 | 13.93 | 14.14 | 13.81 | 13.85 | 485,093 | -0.08(-0.55%) |
Jun 25, 2007 | 13.41 | 14.07 | 13.29 | 13.93 | 369,272 | +0.02(+0.16%) |
Jun 22, 2007 | 14.07 | 14.15 | 13.83 | 13.90 | 138,729 | -0.17(-1.20%) |
Jun 21, 2007 | 14.22 | 14.38 | 13.89 | 14.07 | 231,825 | -0.15(-1.04%) |
Jun 20, 2007 | 14.41 | 14.50 | 14.22 | 14.22 | 361,025 | -0.19(-1.29%) |
Jun 19, 2007 | 14.19 | 14.41 | 14.12 | 14.41 | 473,181 | +0.03(+0.19%) |
Jun 18, 2007 | 14.40 | 14.42 | 14.29 | 14.38 | 254,916 | +0.10(+0.73%) |
Jun 15, 2007 | 14.20 | 14.46 | 14.20 | 14.27 | 617,958 | +0.10(+0.69%) |
Jun 14, 2007 | 14.02 | 14.42 | 14.02 | 14.18 | 646,730 | -0.05(-0.35%) |
Jun 13, 2007 | 13.94 | 14.26 | 13.94 | 14.23 | 330,237 | +0.29(+2.08%) |
Jun 12, 2007 | 14.42 | 14.44 | 13.91 | 13.94 | 221,563 | -0.36(-2.52%) |
Jun 11, 2007 | 14.35 | 14.45 | 14.22 | 14.30 | 290,286 | +0.03(+0.23%) |
Jun 08, 2007 | 14.18 | 14.75 | 14.14 | 14.26 | 482,161 | +0.08(+0.54%) |
Jun 07, 2007 | 14.84 | 14.85 | 14.01 | 14.19 | 428,282 | -0.65(-4.38%) |
Jun 06, 2007 | 15.12 | 15.14 | 14.74 | 14.84 | 249,968 | -0.31(-2.02%) |
Jun 05, 2007 | 15.19 | 15.30 | 15.02 | 15.14 | 237,140 | -0.05(-0.32%) |
Jun 04, 2007 | 15.55 | 15.55 | 15.19 | 15.19 | 214,965 | -0.22(-1.42%) |
Jun 01, 2007 | 15.76 | 15.97 | 15.36 | 15.41 | 503,969 | -0.07(-0.42%) |
May 31, 2007 | 15.17 | 15.67 | 15.08 | 15.48 | 582,588 | +0.41(+2.75%) |
May 30, 2007 | 14.73 | 15.10 | 14.66 | 15.06 | 301,465 | +0.31(+2.11%) |
May 29, 2007 | 14.95 | 15.14 | 14.62 | 14.75 | 564,387 | +0.10(+0.67%) |
May 25, 2007 | 14.31 | 14.65 | 14.31 | 14.65 | 214,599 | +0.39(+2.76%) |
May 24, 2007 | 14.73 | 14.74 | 14.21 | 14.26 | 592,484 | -0.45(-3.04%) |
May 23, 2007 | 14.46 | 14.99 | 14.41 | 14.71 | 1,460,778 | +0.33(+2.28%) |
May 22, 2007 | 14.51 | 14.58 | 14.27 | 14.38 | 619,974 | +0.21(+1.46%) |
May 21, 2007 | 14.14 | 14.28 | 14.06 | 14.17 | 397,494 | +0.00(+0.00%) |
May 18, 2007 | 14.13 | 14.19 | 13.95 | 14.17 | 270,310 | +0.01(+0.08%) |
May 17, 2007 | 14.05 | 14.80 | 13.91 | 14.16 | 1,097,737 | +0.58(+4.30%) |
May 16, 2007 | 13.61 | 13.64 | 13.45 | 13.58 | 552,533 | +0.04(+0.28%) |
May 15, 2007 | 13.31 | 13.60 | 13.18 | 13.54 | 502,869 | +0.23(+1.72%) |
May 14, 2007 | 13.21 | 13.68 | 13.20 | 13.31 | 530,908 | +0.20(+1.50%) |
May 11, 2007 | 12.39 | 13.64 | 12.23 | 13.11 | 826,876 | +0.80(+6.52%) |
May 10, 2007 | 12.58 | 12.69 | 12.27 | 12.31 | 155,405 | -0.34(-2.72%) |
May 09, 2007 | 12.61 | 12.70 | 12.52 | 12.65 | 640,132 | +0.04(+0.30%) |
May 08, 2007 | 12.82 | 12.82 | 12.50 | 12.62 | 426,020 | -0.22(-1.70%) |
May 07, 2007 | 13.04 | 13.08 | 12.76 | 12.83 | 129,503 | -0.09(-0.68%) |
May 04, 2007 | 12.82 | 13.04 | 12.81 | 12.92 | 119,669 | +0.15(+1.15%) |
May 03, 2007 | 12.66 | 12.96 | 12.60 | 12.77 | 149,907 | +0.16(+1.30%) |
May 02, 2007 | 12.55 | 12.71 | 12.51 | 12.61 | 92,363 | +0.22(+1.76%) |
May 01, 2007 | 12.33 | 12.46 | 12.28 | 12.39 | 45,265 | +0.08(+0.66%) |
Apr 30, 2007 | 12.72 | 12.88 | 12.21 | 12.31 | 251,068 | -0.44(-3.47%) |
Apr 27, 2007 | 12.66 | 12.76 | 12.46 | 12.75 | 189,309 | +0.09(+0.73%) |
Apr 26, 2007 | 13.67 | 13.67 | 12.60 | 12.66 | 582,771 | +0.02(+0.13%) |
Apr 25, 2007 | 12.82 | 12.90 | 12.61 | 12.64 | 133,231 | -0.04(-0.34%) |
Apr 24, 2007 | 12.60 | 12.76 | 12.55 | 12.69 | 227,244 | +0.09(+0.74%) |
Apr 23, 2007 | 12.79 | 12.81 | 12.59 | 12.59 | 183,078 | -0.25(-1.95%) |
Apr 20, 2007 | 13.10 | 13.10 | 12.51 | 12.85 | 224,861 | +0.19(+1.47%) |
Apr 19, 2007 | 12.70 | 12.72 | 12.52 | 12.66 | 533,657 | -0.02(-0.17%) |
Apr 18, 2007 | 12.44 | 12.74 | 12.40 | 12.68 | 178,496 | +0.25(+1.97%) |
Apr 17, 2007 | 12.66 | 12.71 | 12.35 | 12.44 | 156,138 | -0.27(-2.15%) |
Apr 16, 2007 | 12.77 | 12.86 | 12.65 | 12.71 | 158,521 | +0.02(+0.17%) |
Apr 13, 2007 | 12.30 | 12.79 | 12.29 | 12.69 | 249,419 | +0.15(+1.17%) |
Apr 12, 2007 | 12.32 | 12.62 | 12.28 | 12.54 | 225,778 | +0.22(+1.82%) |
Apr 11, 2007 | 11.95 | 12.36 | 11.95 | 12.32 | 350,762 | +0.23(+1.90%) |
Apr 10, 2007 | 12.00 | 12.10 | 12.00 | 12.09 | 293,218 | +0.03(+0.23%) |
Apr 09, 2007 | 12.03 | 12.09 | 12.02 | 12.06 | 237,323 | +0.07(+0.55%) |
Apr 05, 2007 | 11.85 | 12.00 | 11.81 | 11.99 | 189,675 | +0.14(+1.20%) |
Apr 04, 2007 | 12.01 | 12.02 | 11.76 | 11.85 | 265,362 | -0.17(-1.45%) |
Apr 03, 2007 | 11.96 | 12.13 | 11.87 | 12.03 | 528,343 | +0.05(+0.46%) |