Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.61 | 13.83 | 13.61 | 13.69 | 2,624 | +0.04(+0.29%) |
Jun 28, 2007 | 13.57 | 13.76 | 13.57 | 13.65 | 4,375 | -0.02(-0.14%) |
Jun 27, 2007 | 13.59 | 13.90 | 13.40 | 13.67 | 4,880 | -0.08(-0.58%) |
Jun 26, 2007 | 13.75 | 13.84 | 13.75 | 13.75 | 8,777 | -0.07(-0.50%) |
Jun 25, 2007 | 13.69 | 13.87 | 13.69 | 13.82 | 1,500 | -0.02(-0.14%) |
Jun 22, 2007 | 13.57 | 13.84 | 13.57 | 13.84 | 303 | +0.02(+0.14%) |
Jun 21, 2007 | 13.57 | 13.83 | 13.49 | 13.82 | 3,543 | -0.01(-0.07%) |
Jun 20, 2007 | 13.57 | 13.85 | 13.57 | 13.83 | 3,340 | +0.15(+1.10%) |
Jun 19, 2007 | 13.60 | 14.03 | 13.60 | 13.68 | 4,049 | -0.06(-0.45%) |
Jun 18, 2007 | 13.69 | 13.87 | 13.68 | 13.74 | 1,822 | -0.01(-0.07%) |
Jun 15, 2007 | 13.59 | 13.83 | 13.53 | 13.75 | 10,022 | +0.29(+2.13%) |
Jun 14, 2007 | 13.61 | 13.61 | 13.28 | 13.46 | 11,642 | +0.02(+0.15%) |
Jun 13, 2007 | 13.67 | 13.83 | 13.40 | 13.44 | 9,313 | -0.38(-2.72%) |
Jun 12, 2007 | 13.49 | 13.99 | 13.20 | 13.82 | 6,580 | -0.01(-0.07%) |
Jun 11, 2007 | 13.42 | 13.93 | 13.42 | 13.83 | 9,167 | +0.22(+1.60%) |
Jun 08, 2007 | 12.50 | 13.66 | 12.50 | 13.61 | 21,611 | -0.05(-0.36%) |
Jun 07, 2007 | 13.36 | 13.79 | 13.36 | 13.66 | 11,443 | -0.01(-0.07%) |
Jun 06, 2007 | 13.77 | 13.83 | 13.54 | 13.67 | 2,919 | -0.16(-1.14%) |
Jun 05, 2007 | 13.32 | 13.83 | 13.32 | 13.83 | 5,468 | +0.08(+0.58%) |
Jun 04, 2007 | 13.61 | 13.80 | 13.51 | 13.75 | 2,064 | -0.06(-0.43%) |
Jun 01, 2007 | 13.45 | 13.81 | 13.45 | 13.81 | 6,834 | +0.20(+1.45%) |
May 31, 2007 | 13.38 | 13.61 | 13.33 | 13.61 | 7,617 | +0.23(+1.70%) |
May 30, 2007 | 13.24 | 13.51 | 13.19 | 13.38 | 9,151 | +0.27(+2.03%) |
May 29, 2007 | 13.00 | 13.18 | 12.89 | 13.12 | 2,543 | -0.49(-3.63%) |
May 25, 2007 | 13.49 | 13.61 | 13.40 | 13.61 | 8,602 | +0.13(+0.95%) |
May 24, 2007 | 13.21 | 13.48 | 13.21 | 13.48 | 9,016 | +0.29(+2.17%) |
May 23, 2007 | 12.97 | 13.20 | 12.97 | 13.20 | 6,821 | +0.31(+2.38%) |
May 22, 2007 | 12.91 | 13.04 | 12.85 | 12.89 | 20,207 | +0.03(+0.23%) |
May 21, 2007 | 12.85 | 12.95 | 12.74 | 12.86 | 18,576 | +0.00(+0.00%) |
May 18, 2007 | 12.81 | 12.98 | 12.80 | 12.86 | 35,712 | +0.18(+1.40%) |
May 17, 2007 | 12.83 | 12.83 | 12.68 | 12.68 | 2,655 | -0.07(-0.54%) |
May 16, 2007 | 12.65 | 12.84 | 12.60 | 12.75 | 27,455 | +0.24(+1.89%) |
May 15, 2007 | 12.60 | 12.71 | 12.50 | 12.52 | 6,377 | -0.32(-2.46%) |
May 14, 2007 | 12.79 | 12.94 | 12.60 | 12.83 | 12,553 | -0.01(-0.08%) |
May 11, 2007 | 12.74 | 12.88 | 12.63 | 12.84 | 6,225 | -0.01(-0.08%) |
May 10, 2007 | 12.99 | 12.99 | 12.84 | 12.85 | 2,220 | +0.01(+0.08%) |
May 09, 2007 | 12.84 | 12.86 | 12.84 | 12.84 | 31,882 | -0.06(-0.46%) |
May 08, 2007 | 12.84 | 12.99 | 12.84 | 12.90 | 9,842 | +0.06(+0.46%) |
May 07, 2007 | 13.10 | 13.15 | 12.84 | 12.84 | 3,324 | -0.19(-1.44%) |
May 04, 2007 | 12.99 | 13.09 | 12.82 | 13.03 | 35,283 | +0.18(+1.38%) |
May 03, 2007 | 12.67 | 12.91 | 12.67 | 12.85 | 9,856 | +0.06(+0.46%) |
May 02, 2007 | 12.64 | 12.80 | 12.64 | 12.79 | 83,003 | +0.10(+0.78%) |
May 01, 2007 | 12.80 | 12.91 | 12.65 | 12.69 | 7,329 | -0.22(-1.68%) |
Apr 30, 2007 | 12.99 | 13.19 | 12.91 | 12.91 | 8,821 | -0.18(-1.36%) |
Apr 27, 2007 | 12.99 | 13.14 | 12.72 | 13.09 | 16,587 | +0.14(+1.07%) |
Apr 26, 2007 | 13.08 | 13.08 | 12.86 | 12.95 | 7,431 | -0.05(-0.38%) |
Apr 25, 2007 | 13.04 | 13.32 | 12.84 | 13.00 | 12,286 | +0.07(+0.53%) |
Apr 24, 2007 | 12.87 | 12.93 | 12.86 | 12.93 | 4,049 | -0.14(-1.06%) |
Apr 23, 2007 | 12.79 | 13.07 | 12.79 | 13.07 | 10,275 | +0.13(+0.99%) |
Apr 20, 2007 | 13.03 | 13.20 | 12.82 | 12.94 | 39,700 | -0.22(-1.65%) |
Apr 19, 2007 | 13.10 | 13.50 | 13.06 | 13.16 | 9,535 | +0.22(+1.68%) |
Apr 18, 2007 | 13.09 | 13.22 | 12.94 | 12.94 | 163,089 | -0.30(-2.24%) |
Apr 17, 2007 | 13.10 | 13.34 | 12.98 | 13.24 | 13,195 | +0.06(+0.45%) |
Apr 16, 2007 | 13.09 | 13.40 | 13.09 | 13.18 | 16,983 | +0.09(+0.68%) |
Apr 13, 2007 | 13.67 | 13.67 | 12.74 | 13.09 | 62,125 | -1.14(-7.99%) |
Apr 12, 2007 | 14.47 | 14.47 | 14.03 | 14.22 | 15,054 | -0.42(-2.90%) |
Apr 11, 2007 | 14.75 | 14.80 | 13.89 | 14.65 | 29,043 | -0.11(-0.74%) |
Apr 10, 2007 | 14.12 | 14.91 | 14.12 | 14.76 | 60,294 | +0.55(+3.89%) |
Apr 09, 2007 | 14.40 | 14.40 | 14.10 | 14.20 | 3,863 | +0.10(+0.70%) |
Apr 05, 2007 | 13.89 | 14.32 | 13.89 | 14.11 | 18,486 | +0.13(+0.92%) |
Apr 04, 2007 | 13.94 | 14.23 | 13.82 | 13.98 | 19,357 | +0.05(+0.35%) |
Apr 03, 2007 | 13.83 | 14.28 | 13.74 | 13.93 | 25,909 | +0.10(+0.71%) |