Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.31 | 12.34 | 12.17 | 12.26 | 385,158 | -0.03(-0.24%) |
Jun 28, 2007 | 12.49 | 12.50 | 12.21 | 12.29 | 507,097 | -0.21(-1.68%) |
Jun 27, 2007 | 12.43 | 12.53 | 12.23 | 12.50 | 606,521 | +0.05(+0.40%) |
Jun 26, 2007 | 12.56 | 12.60 | 12.22 | 12.45 | 310,352 | -0.09(-0.72%) |
Jun 25, 2007 | 12.72 | 12.72 | 12.38 | 12.54 | 716,221 | -0.12(-0.95%) |
Jun 22, 2007 | 12.78 | 12.97 | 12.51 | 12.66 | 734,875 | -0.19(-1.48%) |
Jun 21, 2007 | 12.77 | 12.99 | 12.72 | 12.85 | 476,349 | +0.05(+0.39%) |
Jun 20, 2007 | 12.77 | 12.90 | 12.55 | 12.80 | 416,700 | -0.02(-0.16%) |
Jun 19, 2007 | 12.91 | 12.93 | 12.69 | 12.82 | 380,900 | -0.12(-0.93%) |
Jun 18, 2007 | 12.98 | 13.06 | 12.78 | 12.94 | 400,800 | -0.04(-0.31%) |
Jun 15, 2007 | 13.16 | 13.21 | 12.95 | 12.98 | 278,700 | -0.10(-0.76%) |
Jun 14, 2007 | 12.90 | 13.19 | 12.86 | 13.08 | 441,300 | +0.15(+1.16%) |
Jun 13, 2007 | 12.72 | 12.98 | 12.67 | 12.93 | 533,000 | +0.16(+1.25%) |
Jun 12, 2007 | 12.57 | 12.95 | 12.45 | 12.77 | 671,000 | +0.11(+0.87%) |
Jun 11, 2007 | 12.80 | 12.81 | 12.55 | 12.66 | 392,630 | -0.14(-1.09%) |
Jun 08, 2007 | 12.56 | 12.82 | 12.44 | 12.80 | 530,027 | +0.23(+1.83%) |
Jun 07, 2007 | 12.66 | 12.91 | 12.56 | 12.57 | 728,368 | -0.47(-3.60%) |
Jun 06, 2007 | 12.75 | 13.30 | 12.52 | 13.04 | 1,423,269 | -0.40(-2.98%) |
Jun 05, 2007 | 13.55 | 14.29 | 13.37 | 13.44 | 615,173 | -0.11(-0.81%) |
Jun 04, 2007 | 13.83 | 13.95 | 13.46 | 13.55 | 563,877 | -0.30(-2.17%) |
Jun 01, 2007 | 14.45 | 14.45 | 13.75 | 13.85 | 701,206 | -0.50(-3.48%) |
May 31, 2007 | 14.25 | 14.52 | 14.25 | 14.35 | 345,164 | +0.08(+0.56%) |
May 30, 2007 | 14.18 | 14.35 | 14.10 | 14.27 | 522,020 | +0.08(+0.56%) |
May 29, 2007 | 14.28 | 14.46 | 14.18 | 14.19 | 307,676 | -0.03(-0.21%) |
May 25, 2007 | 14.34 | 14.50 | 14.14 | 14.22 | 302,299 | -0.03(-0.21%) |
May 24, 2007 | 14.61 | 14.72 | 14.21 | 14.25 | 331,593 | -0.41(-2.80%) |
May 23, 2007 | 14.88 | 14.93 | 14.65 | 14.66 | 255,657 | -0.08(-0.54%) |
May 22, 2007 | 14.26 | 14.85 | 14.26 | 14.74 | 337,442 | +0.39(+2.72%) |
May 21, 2007 | 14.19 | 14.51 | 14.06 | 14.35 | 293,109 | +0.11(+0.77%) |
May 18, 2007 | 14.42 | 14.42 | 14.22 | 14.24 | 524,892 | -0.18(-1.25%) |
May 17, 2007 | 14.53 | 14.53 | 14.09 | 14.42 | 562,925 | -0.18(-1.23%) |
May 16, 2007 | 14.61 | 14.69 | 14.26 | 14.60 | 143,005 | +0.05(+0.34%) |
May 15, 2007 | 14.73 | 14.75 | 14.42 | 14.55 | 286,335 | -0.14(-0.95%) |
May 14, 2007 | 14.48 | 14.86 | 14.47 | 14.69 | 308,288 | +0.24(+1.66%) |
May 11, 2007 | 14.43 | 15.02 | 14.25 | 14.45 | 421,411 | +0.03(+0.21%) |
May 10, 2007 | 15.00 | 15.02 | 14.38 | 14.42 | 628,049 | -0.61(-4.06%) |
May 09, 2007 | 14.89 | 15.41 | 14.89 | 15.03 | 466,037 | +0.05(+0.33%) |
May 08, 2007 | 15.48 | 15.48 | 14.69 | 14.98 | 796,447 | -0.60(-3.85%) |
May 07, 2007 | 15.39 | 16.15 | 15.39 | 15.58 | 487,403 | +0.19(+1.23%) |
May 04, 2007 | 15.34 | 15.42 | 15.15 | 15.39 | 267,122 | +0.14(+0.92%) |
May 03, 2007 | 15.35 | 15.57 | 15.21 | 15.25 | 189,281 | -0.17(-1.10%) |
May 02, 2007 | 15.31 | 15.60 | 15.03 | 15.42 | 279,865 | +0.14(+0.92%) |
May 01, 2007 | 14.81 | 15.32 | 14.77 | 15.28 | 232,782 | +0.47(+3.17%) |
Apr 30, 2007 | 14.89 | 15.07 | 14.78 | 14.81 | 293,062 | -0.08(-0.54%) |
Apr 27, 2007 | 15.23 | 15.23 | 14.88 | 14.89 | 170,821 | -0.33(-2.17%) |
Apr 26, 2007 | 14.98 | 15.28 | 14.93 | 15.22 | 203,541 | +0.23(+1.53%) |
Apr 25, 2007 | 15.15 | 15.18 | 14.88 | 14.99 | 295,510 | -0.11(-0.73%) |
Apr 24, 2007 | 14.93 | 15.34 | 14.90 | 15.10 | 290,226 | +0.15(+1.00%) |
Apr 23, 2007 | 14.73 | 14.99 | 14.67 | 14.95 | 172,047 | +0.16(+1.08%) |
Apr 20, 2007 | 14.70 | 14.80 | 14.63 | 14.79 | 325,698 | +0.13(+0.89%) |
Apr 19, 2007 | 14.81 | 14.96 | 14.64 | 14.66 | 291,365 | -0.19(-1.28%) |
Apr 18, 2007 | 15.03 | 15.03 | 14.85 | 14.85 | 135,148 | -0.19(-1.26%) |
Apr 17, 2007 | 14.92 | 15.05 | 14.80 | 15.04 | 215,827 | +0.14(+0.94%) |
Apr 16, 2007 | 14.94 | 15.00 | 14.78 | 14.90 | 247,976 | +0.00(+0.00%) |
Apr 13, 2007 | 14.92 | 15.00 | 14.83 | 14.90 | 184,988 | -0.05(-0.33%) |
Apr 12, 2007 | 14.97 | 14.99 | 14.74 | 14.95 | 236,259 | -0.02(-0.13%) |
Apr 11, 2007 | 15.15 | 15.15 | 14.89 | 14.97 | 273,683 | -0.07(-0.47%) |
Apr 10, 2007 | 14.89 | 15.15 | 14.82 | 15.04 | 246,266 | +0.03(+0.20%) |
Apr 09, 2007 | 14.77 | 15.09 | 14.58 | 15.01 | 361,352 | +0.31(+2.11%) |
Apr 05, 2007 | 14.78 | 14.78 | 14.48 | 14.70 | 367,058 | -0.03(-0.20%) |
Apr 04, 2007 | 14.71 | 14.84 | 14.56 | 14.73 | 277,255 | +0.02(+0.14%) |
Apr 03, 2007 | 14.65 | 14.74 | 14.47 | 14.71 | 482,879 | +0.07(+0.48%) |