Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.89 | 13.46 | 12.84 | 13.24 | 540,747 | +0.42(+3.28%) |
Jun 28, 2007 | 13.49 | 13.54 | 12.81 | 12.82 | 562,770 | -0.64(-4.75%) |
Jun 27, 2007 | 13.27 | 13.53 | 13.24 | 13.46 | 341,220 | +0.11(+0.82%) |
Jun 26, 2007 | 13.35 | 13.64 | 13.28 | 13.35 | 213,023 | +0.06(+0.45%) |
Jun 25, 2007 | 13.30 | 13.72 | 13.20 | 13.29 | 347,695 | -0.10(-0.75%) |
Jun 22, 2007 | 13.46 | 13.59 | 13.25 | 13.39 | 458,511 | -0.12(-0.89%) |
Jun 21, 2007 | 13.27 | 13.67 | 13.12 | 13.51 | 472,035 | +0.18(+1.35%) |
Jun 20, 2007 | 14.00 | 14.00 | 13.33 | 13.33 | 652,800 | -0.67(-4.79%) |
Jun 19, 2007 | 13.76 | 14.02 | 13.76 | 14.00 | 418,500 | +0.15(+1.08%) |
Jun 18, 2007 | 14.07 | 14.16 | 13.75 | 13.85 | 325,500 | -0.16(-1.14%) |
Jun 15, 2007 | 14.20 | 14.35 | 13.89 | 14.01 | 450,700 | +0.02(+0.14%) |
Jun 14, 2007 | 14.10 | 14.22 | 13.81 | 13.99 | 445,700 | -0.11(-0.78%) |
Jun 13, 2007 | 13.90 | 14.14 | 13.69 | 14.10 | 330,400 | +0.26(+1.88%) |
Jun 12, 2007 | 14.06 | 14.22 | 13.81 | 13.84 | 228,100 | -0.31(-2.19%) |
Jun 11, 2007 | 14.28 | 14.28 | 13.96 | 14.15 | 216,011 | -0.14(-0.98%) |
Jun 08, 2007 | 14.00 | 14.37 | 13.90 | 14.29 | 311,501 | +0.49(+3.55%) |
Jun 07, 2007 | 14.50 | 14.55 | 13.76 | 13.80 | 508,298 | -0.76(-5.22%) |
Jun 06, 2007 | 14.82 | 14.84 | 14.50 | 14.56 | 339,267 | -0.41(-2.74%) |
Jun 05, 2007 | 14.66 | 15.05 | 14.62 | 14.97 | 333,479 | +0.25(+1.70%) |
Jun 04, 2007 | 14.98 | 15.04 | 14.63 | 14.72 | 345,118 | -0.33(-2.19%) |
Jun 01, 2007 | 15.07 | 15.13 | 14.95 | 15.05 | 490,547 | +0.02(+0.13%) |
May 31, 2007 | 15.00 | 15.10 | 14.72 | 15.03 | 606,822 | +0.03(+0.20%) |
May 30, 2007 | 14.84 | 15.00 | 14.67 | 15.00 | 251,092 | +0.04(+0.27%) |
May 29, 2007 | 14.81 | 15.19 | 14.81 | 14.96 | 313,451 | +0.16(+1.08%) |
May 25, 2007 | 14.62 | 14.93 | 14.58 | 14.80 | 441,982 | +0.19(+1.30%) |
May 24, 2007 | 15.00 | 15.00 | 14.45 | 14.61 | 769,529 | -0.40(-2.66%) |
May 23, 2007 | 15.06 | 15.18 | 14.84 | 15.01 | 478,002 | +0.02(+0.13%) |
May 22, 2007 | 14.44 | 15.29 | 14.43 | 14.99 | 764,351 | +0.60(+4.17%) |
May 21, 2007 | 13.57 | 14.39 | 13.52 | 14.39 | 666,551 | +0.85(+6.28%) |
May 18, 2007 | 13.48 | 13.72 | 13.48 | 13.54 | 646,028 | +0.10(+0.74%) |
May 17, 2007 | 13.34 | 13.73 | 13.34 | 13.44 | 545,634 | +0.08(+0.60%) |
May 16, 2007 | 13.68 | 13.78 | 13.18 | 13.36 | 856,147 | -0.37(-2.69%) |
May 15, 2007 | 14.19 | 14.30 | 13.72 | 13.73 | 523,482 | -0.44(-3.11%) |
May 14, 2007 | 14.10 | 14.24 | 13.97 | 14.17 | 490,288 | +0.02(+0.14%) |
May 11, 2007 | 14.09 | 14.28 | 14.00 | 14.15 | 373,642 | -0.02(-0.14%) |
May 10, 2007 | 14.41 | 14.45 | 14.10 | 14.17 | 539,522 | -0.32(-2.21%) |
May 09, 2007 | 14.53 | 14.53 | 14.26 | 14.49 | 418,786 | -0.17(-1.16%) |
May 08, 2007 | 14.58 | 14.68 | 14.42 | 14.66 | 449,826 | -0.05(-0.34%) |
May 07, 2007 | 14.84 | 14.87 | 14.62 | 14.71 | 466,753 | -0.23(-1.54%) |
May 04, 2007 | 15.17 | 15.17 | 14.77 | 14.94 | 329,478 | -0.08(-0.53%) |
May 03, 2007 | 15.50 | 15.52 | 14.87 | 15.02 | 569,149 | -0.38(-2.47%) |
May 02, 2007 | 15.03 | 15.43 | 15.03 | 15.40 | 595,102 | +0.42(+2.80%) |
May 01, 2007 | 15.15 | 15.19 | 14.70 | 14.98 | 637,287 | -0.17(-1.12%) |
Apr 30, 2007 | 15.30 | 15.45 | 15.10 | 15.15 | 541,588 | -0.16(-1.05%) |
Apr 27, 2007 | 15.42 | 15.45 | 15.10 | 15.31 | 509,980 | -0.26(-1.67%) |
Apr 26, 2007 | 15.25 | 15.68 | 15.17 | 15.57 | 778,955 | +0.37(+2.43%) |
Apr 25, 2007 | 15.52 | 15.69 | 14.90 | 15.20 | 1,721,496 | -1.20(-7.32%) |
Apr 24, 2007 | 16.12 | 16.47 | 15.96 | 16.40 | 624,207 | +0.31(+1.93%) |
Apr 23, 2007 | 16.65 | 16.89 | 15.97 | 16.09 | 773,176 | -0.59(-3.54%) |
Apr 20, 2007 | 16.53 | 16.73 | 16.29 | 16.68 | 469,262 | +0.35(+2.14%) |
Apr 19, 2007 | 16.31 | 16.55 | 16.05 | 16.33 | 612,706 | -0.15(-0.91%) |
Apr 18, 2007 | 16.15 | 16.58 | 16.05 | 16.48 | 710,729 | +0.32(+1.98%) |
Apr 17, 2007 | 16.00 | 16.21 | 15.95 | 16.16 | 452,723 | +0.18(+1.13%) |
Apr 16, 2007 | 15.59 | 16.00 | 15.50 | 15.98 | 558,159 | +0.50(+3.23%) |
Apr 13, 2007 | 15.24 | 15.62 | 15.15 | 15.48 | 485,229 | +0.27(+1.78%) |
Apr 12, 2007 | 14.41 | 15.24 | 14.41 | 15.21 | 833,654 | +0.74(+5.11%) |
Apr 11, 2007 | 14.55 | 14.57 | 14.34 | 14.47 | 321,714 | -0.03(-0.21%) |
Apr 10, 2007 | 14.65 | 14.69 | 14.41 | 14.50 | 234,440 | -0.02(-0.14%) |
Apr 09, 2007 | 14.40 | 14.61 | 14.20 | 14.52 | 586,834 | +0.11(+0.76%) |
Apr 05, 2007 | 14.64 | 14.65 | 14.32 | 14.41 | 244,962 | -0.17(-1.17%) |
Apr 04, 2007 | 14.74 | 14.80 | 14.56 | 14.58 | 216,575 | -0.15(-1.02%) |
Apr 03, 2007 | 14.50 | 14.75 | 14.47 | 14.73 | 436,823 | +0.21(+1.45%) |