Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.41 | 12.41 | 11.97 | 12.06 | 774,954 | -0.27(-2.18%) |
Jun 28, 2007 | 12.33 | 12.48 | 12.13 | 12.33 | 675,379 | -0.01(-0.05%) |
Jun 27, 2007 | 12.35 | 12.35 | 11.99 | 12.33 | 1,327,939 | -0.11(-0.87%) |
Jun 26, 2007 | 12.95 | 12.95 | 12.44 | 12.44 | 1,044,855 | -0.52(-4.01%) |
Jun 25, 2007 | 12.79 | 13.11 | 12.75 | 12.96 | 679,494 | +0.16(+1.23%) |
Jun 22, 2007 | 13.00 | 13.13 | 12.58 | 12.80 | 1,033,686 | -0.21(-1.64%) |
Jun 21, 2007 | 13.12 | 13.24 | 12.78 | 13.02 | 454,941 | +0.15(+1.13%) |
Jun 20, 2007 | 13.14 | 13.19 | 12.86 | 12.87 | 206,761 | -0.27(-2.06%) |
Jun 19, 2007 | 13.15 | 13.20 | 12.98 | 13.14 | 268,088 | -0.09(-0.65%) |
Jun 18, 2007 | 13.33 | 13.33 | 13.13 | 13.23 | 359,203 | -0.10(-0.73%) |
Jun 15, 2007 | 13.46 | 13.47 | 13.30 | 13.33 | 727,869 | +0.10(+0.73%) |
Jun 14, 2007 | 13.03 | 13.32 | 13.03 | 13.23 | 249,865 | +0.15(+1.11%) |
Jun 13, 2007 | 13.05 | 13.16 | 12.91 | 13.08 | 261,780 | +0.05(+0.39%) |
Jun 12, 2007 | 13.27 | 13.27 | 12.97 | 13.03 | 568,417 | -0.29(-2.14%) |
Jun 11, 2007 | 13.24 | 13.41 | 13.01 | 13.32 | 296,870 | +0.06(+0.47%) |
Jun 08, 2007 | 13.19 | 13.33 | 12.99 | 13.25 | 301,005 | +0.06(+0.43%) |
Jun 07, 2007 | 13.27 | 13.38 | 13.19 | 13.20 | 459,212 | -0.18(-1.32%) |
Jun 06, 2007 | 13.53 | 13.56 | 13.30 | 13.37 | 550,072 | -0.29(-2.13%) |
Jun 05, 2007 | 13.78 | 13.85 | 13.46 | 13.67 | 362,886 | -0.18(-1.28%) |
Jun 04, 2007 | 13.86 | 13.86 | 13.57 | 13.84 | 393,473 | -0.04(-0.27%) |
Jun 01, 2007 | 13.81 | 13.94 | 13.72 | 13.88 | 575,198 | +0.16(+1.16%) |
May 31, 2007 | 13.82 | 13.89 | 13.63 | 13.72 | 450,900 | -0.08(-0.58%) |
May 30, 2007 | 13.46 | 13.81 | 13.38 | 13.80 | 647,768 | +0.27(+2.03%) |
May 29, 2007 | 13.32 | 13.53 | 13.32 | 13.53 | 552,637 | +0.20(+1.52%) |
May 25, 2007 | 13.38 | 13.49 | 13.20 | 13.32 | 630,358 | -0.04(-0.30%) |
May 24, 2007 | 13.55 | 13.81 | 13.29 | 13.36 | 387,536 | -0.21(-1.51%) |
May 23, 2007 | 13.76 | 13.95 | 13.53 | 13.57 | 299,800 | -0.21(-1.53%) |
May 22, 2007 | 13.59 | 13.84 | 13.49 | 13.78 | 311,108 | +0.15(+1.07%) |
May 21, 2007 | 13.50 | 13.71 | 13.42 | 13.63 | 576,979 | +0.14(+1.06%) |
May 18, 2007 | 13.52 | 13.59 | 13.29 | 13.49 | 391,125 | +0.00(+0.00%) |
May 17, 2007 | 13.34 | 13.57 | 13.27 | 13.49 | 386,783 | +0.12(+0.90%) |
May 16, 2007 | 13.26 | 13.41 | 13.14 | 13.37 | 541,623 | +0.17(+1.28%) |
May 15, 2007 | 13.39 | 13.39 | 13.10 | 13.20 | 828,782 | -0.18(-1.32%) |
May 14, 2007 | 13.43 | 13.47 | 13.27 | 13.38 | 551,021 | -0.09(-0.64%) |
May 11, 2007 | 13.37 | 13.54 | 13.30 | 13.47 | 304,215 | +0.06(+0.47%) |
May 10, 2007 | 13.72 | 13.85 | 13.37 | 13.40 | 622,718 | -0.39(-2.83%) |
May 09, 2007 | 13.66 | 13.88 | 13.53 | 13.79 | 377,773 | +0.03(+0.21%) |
May 08, 2007 | 13.55 | 13.77 | 13.49 | 13.77 | 496,857 | +0.12(+0.90%) |
May 07, 2007 | 13.61 | 13.67 | 13.44 | 13.64 | 731,983 | +0.03(+0.23%) |
May 04, 2007 | 13.73 | 13.73 | 13.55 | 13.61 | 475,995 | -0.08(-0.56%) |
May 03, 2007 | 13.67 | 13.86 | 13.51 | 13.69 | 564,520 | +0.01(+0.06%) |
May 02, 2007 | 13.28 | 13.74 | 13.27 | 13.68 | 568,894 | +0.43(+3.27%) |
May 01, 2007 | 13.29 | 13.39 | 13.09 | 13.25 | 688,949 | -0.01(-0.09%) |
Apr 30, 2007 | 13.92 | 13.97 | 13.26 | 13.26 | 933,565 | -0.67(-4.83%) |
Apr 27, 2007 | 14.06 | 14.06 | 13.81 | 13.93 | 661,414 | -0.20(-1.41%) |
Apr 26, 2007 | 14.08 | 14.22 | 13.85 | 14.13 | 339,021 | +0.07(+0.53%) |
Apr 25, 2007 | 14.01 | 14.20 | 13.79 | 14.06 | 848,807 | +0.07(+0.51%) |
Apr 24, 2007 | 14.15 | 14.15 | 13.81 | 13.99 | 824,665 | -0.17(-1.19%) |
Apr 23, 2007 | 14.01 | 14.20 | 14.00 | 14.15 | 591,200 | +0.07(+0.47%) |
Apr 20, 2007 | 14.22 | 14.24 | 14.04 | 14.09 | 643,584 | +0.04(+0.30%) |
Apr 19, 2007 | 13.93 | 14.17 | 13.89 | 14.05 | 1,176,674 | +0.11(+0.82%) |
Apr 18, 2007 | 14.30 | 14.39 | 13.77 | 13.93 | 2,087,393 | -0.49(-3.40%) |
Apr 17, 2007 | 13.58 | 14.52 | 13.36 | 14.42 | 4,667,870 | -0.59(-3.95%) |
Apr 16, 2007 | 14.68 | 15.04 | 14.63 | 15.02 | 814,305 | +0.33(+2.23%) |
Apr 13, 2007 | 14.66 | 14.69 | 14.39 | 14.69 | 721,901 | -0.02(-0.14%) |
Apr 12, 2007 | 14.51 | 14.77 | 14.33 | 14.71 | 417,303 | +0.13(+0.90%) |
Apr 11, 2007 | 14.70 | 14.70 | 14.33 | 14.58 | 584,152 | -0.13(-0.89%) |
Apr 10, 2007 | 14.46 | 14.73 | 14.28 | 14.71 | 328,617 | +0.21(+1.48%) |
Apr 09, 2007 | 14.44 | 14.62 | 14.38 | 14.49 | 265,228 | +0.06(+0.40%) |
Apr 05, 2007 | 14.55 | 14.55 | 14.28 | 14.44 | 200,214 | -0.08(-0.55%) |
Apr 04, 2007 | 14.68 | 14.72 | 14.47 | 14.52 | 260,515 | -0.20(-1.38%) |
Apr 03, 2007 | 14.38 | 14.85 | 14.38 | 14.72 | 317,939 | +0.37(+2.54%) |