Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.01 | 14.05 | 13.85 | 13.97 | 230,120 | +0.07(+0.50%) |
Jun 28, 2007 | 13.94 | 13.95 | 13.81 | 13.90 | 184,835 | -0.04(-0.31%) |
Jun 27, 2007 | 13.71 | 13.95 | 13.67 | 13.95 | 370,365 | +0.13(+0.94%) |
Jun 26, 2007 | 13.76 | 13.85 | 13.66 | 13.82 | 364,011 | +0.16(+1.14%) |
Jun 25, 2007 | 13.56 | 13.78 | 13.56 | 13.66 | 253,225 | +0.10(+0.70%) |
Jun 22, 2007 | 13.58 | 13.64 | 13.51 | 13.56 | 407,909 | +0.01(+0.06%) |
Jun 21, 2007 | 13.59 | 13.61 | 13.52 | 13.56 | 267,087 | +0.01(+0.06%) |
Jun 20, 2007 | 13.85 | 13.86 | 13.50 | 13.55 | 418,191 | +0.15(+1.10%) |
Jun 19, 2007 | 13.50 | 13.51 | 13.37 | 13.40 | 195,464 | -0.01(-0.06%) |
Jun 18, 2007 | 13.56 | 13.56 | 13.34 | 13.41 | 442,682 | +0.11(+0.85%) |
Jun 15, 2007 | 13.54 | 13.72 | 13.26 | 13.30 | 452,963 | -0.34(-2.48%) |
Jun 14, 2007 | 13.69 | 13.74 | 13.58 | 13.63 | 210,250 | +0.10(+0.77%) |
Jun 13, 2007 | 13.46 | 13.55 | 13.30 | 13.53 | 489,122 | +0.54(+4.13%) |
Jun 12, 2007 | 13.16 | 13.16 | 12.96 | 12.99 | 397,859 | -0.23(-1.70%) |
Jun 11, 2007 | 13.26 | 13.33 | 13.17 | 13.22 | 412,276 | -0.06(-0.46%) |
Jun 08, 2007 | 13.32 | 13.40 | 13.16 | 13.28 | 539,721 | -0.10(-0.71%) |
Jun 07, 2007 | 13.68 | 13.70 | 13.33 | 13.37 | 651,662 | -0.33(-2.40%) |
Jun 06, 2007 | 13.65 | 13.81 | 13.55 | 13.70 | 316,762 | -0.14(-1.00%) |
Jun 05, 2007 | 13.85 | 13.93 | 13.76 | 13.84 | 449,844 | -0.03(-0.25%) |
Jun 04, 2007 | 13.81 | 13.88 | 13.79 | 13.88 | 316,531 | +0.07(+0.50%) |
Jun 01, 2007 | 13.81 | 13.89 | 13.76 | 13.81 | 286,842 | +0.08(+0.57%) |
May 31, 2007 | 13.95 | 13.97 | 13.71 | 13.73 | 488,660 | -0.30(-2.16%) |
May 30, 2007 | 14.07 | 14.06 | 13.85 | 14.03 | 297,585 | -0.03(-0.18%) |
May 29, 2007 | 13.98 | 14.15 | 13.89 | 14.06 | 447,788 | +0.11(+0.81%) |
May 25, 2007 | 13.84 | 13.95 | 13.70 | 13.95 | 324,387 | +0.29(+2.09%) |
May 24, 2007 | 13.75 | 13.90 | 13.60 | 13.66 | 410,797 | -0.23(-1.68%) |
May 23, 2007 | 14.05 | 14.14 | 13.89 | 13.89 | 346,105 | -0.18(-1.29%) |
May 22, 2007 | 14.41 | 14.42 | 14.07 | 14.08 | 430,898 | -0.21(-1.45%) |
May 21, 2007 | 14.19 | 14.35 | 14.04 | 14.28 | 1,391,511 | +0.10(+0.67%) |
May 18, 2007 | 14.72 | 14.50 | 14.11 | 14.19 | 860,989 | +0.16(+1.17%) |
May 17, 2007 | 14.21 | 14.36 | 13.99 | 14.02 | 1,218,565 | -0.01(-0.06%) |
May 16, 2007 | 13.89 | 14.03 | 13.82 | 14.03 | 1,196,812 | +0.42(+3.05%) |
May 15, 2007 | 13.85 | 13.85 | 13.46 | 13.62 | 1,628,381 | +0.06(+0.45%) |
May 14, 2007 | 13.85 | 14.07 | 13.43 | 13.56 | 2,421,466 | -1.24(-8.37%) |
May 11, 2007 | 14.35 | 14.99 | 14.32 | 14.79 | 1,075,745 | +0.43(+3.01%) |
May 10, 2007 | 14.62 | 14.64 | 14.33 | 14.36 | 352,690 | -0.41(-2.76%) |
May 09, 2007 | 14.74 | 14.85 | 14.72 | 14.77 | 364,831 | +0.03(+0.18%) |
May 08, 2007 | 14.79 | 14.79 | 14.48 | 14.74 | 645,077 | -0.05(-0.35%) |
May 07, 2007 | 15.01 | 15.01 | 14.79 | 14.79 | 422,234 | -0.23(-1.50%) |
May 04, 2007 | 15.02 | 15.14 | 14.95 | 15.02 | 593,207 | +0.03(+0.23%) |
May 03, 2007 | 15.12 | 15.14 | 14.93 | 14.98 | 455,505 | -0.13(-0.86%) |
May 02, 2007 | 15.02 | 15.11 | 14.98 | 15.11 | 334,322 | +0.18(+1.22%) |
May 01, 2007 | 14.81 | 14.93 | 14.73 | 14.93 | 224,922 | +0.12(+0.82%) |
Apr 30, 2007 | 14.76 | 14.91 | 14.71 | 14.81 | 277,138 | -0.07(-0.47%) |
Apr 27, 2007 | 14.91 | 14.91 | 14.81 | 14.88 | 134,583 | -0.16(-1.04%) |
Apr 26, 2007 | 15.08 | 15.13 | 15.03 | 15.04 | 206,207 | -0.03(-0.17%) |
Apr 25, 2007 | 14.92 | 15.06 | 14.90 | 15.06 | 691,055 | +0.23(+1.52%) |
Apr 24, 2007 | 14.74 | 14.85 | 14.73 | 14.84 | 852,902 | +0.25(+1.72%) |
Apr 23, 2007 | 14.71 | 14.79 | 14.57 | 14.59 | 667,835 | -0.07(-0.47%) |
Apr 20, 2007 | 14.64 | 14.66 | 14.59 | 14.66 | 410,220 | +0.18(+1.26%) |
Apr 19, 2007 | 14.44 | 14.54 | 14.41 | 14.47 | 132,671 | -0.18(-1.24%) |
Apr 18, 2007 | 14.68 | 14.68 | 14.55 | 14.66 | 106,858 | -0.04(-0.29%) |
Apr 17, 2007 | 14.72 | 14.74 | 14.64 | 14.70 | 325,888 | -0.02(-0.12%) |
Apr 16, 2007 | 14.50 | 14.88 | 14.43 | 14.72 | 471,447 | +0.29(+1.98%) |
Apr 13, 2007 | 14.29 | 14.45 | 14.17 | 14.43 | 162,886 | +0.16(+1.15%) |
Apr 12, 2007 | 14.06 | 14.27 | 14.03 | 14.27 | 288,575 | +0.16(+1.17%) |
Apr 11, 2007 | 13.94 | 14.18 | 13.72 | 14.10 | 849,667 | -0.29(-1.99%) |
Apr 10, 2007 | 14.42 | 14.55 | 14.28 | 14.39 | 446,725 | -0.08(-0.54%) |
Apr 09, 2007 | 14.66 | 14.66 | 14.46 | 14.46 | 754,823 | -0.03(-0.24%) |
Apr 05, 2007 | 14.68 | 14.68 | 14.39 | 14.50 | 417,382 | -0.22(-1.47%) |
Apr 04, 2007 | 14.91 | 14.92 | 14.71 | 14.72 | 542,031 | -0.04(-0.29%) |
Apr 03, 2007 | 14.28 | 14.80 | 14.28 | 14.76 | 827,834 | +0.72(+5.12%) |