Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.30 | 13.48 | 13.09 | 13.27 | 299,300 | -0.01(-0.08%) |
Jun 28, 2007 | 13.39 | 13.58 | 13.28 | 13.28 | 257,500 | -0.11(-0.82%) |
Jun 27, 2007 | 13.01 | 13.40 | 12.91 | 13.39 | 143,700 | +0.27(+2.06%) |
Jun 26, 2007 | 13.20 | 13.33 | 12.99 | 13.12 | 270,400 | -0.04(-0.30%) |
Jun 25, 2007 | 13.45 | 13.57 | 13.11 | 13.16 | 200,200 | -0.29(-2.16%) |
Jun 22, 2007 | 13.52 | 13.60 | 13.34 | 13.45 | 280,500 | -0.12(-0.88%) |
Jun 21, 2007 | 13.62 | 13.65 | 13.48 | 13.57 | 131,600 | -0.12(-0.88%) |
Jun 20, 2007 | 13.52 | 13.90 | 13.52 | 13.69 | 239,600 | +0.16(+1.18%) |
Jun 19, 2007 | 13.38 | 13.56 | 13.26 | 13.53 | 310,300 | +0.14(+1.05%) |
Jun 18, 2007 | 13.45 | 14.18 | 13.31 | 13.39 | 227,800 | -0.01(-0.07%) |
Jun 15, 2007 | 13.32 | 13.75 | 13.23 | 13.40 | 843,600 | +0.41(+3.16%) |
Jun 14, 2007 | 12.85 | 13.04 | 12.84 | 12.99 | 336,100 | +0.14(+1.09%) |
Jun 13, 2007 | 12.78 | 12.96 | 12.70 | 12.85 | 268,500 | +0.12(+0.94%) |
Jun 12, 2007 | 12.73 | 12.98 | 12.66 | 12.73 | 311,600 | -0.09(-0.70%) |
Jun 11, 2007 | 12.69 | 12.89 | 12.63 | 12.82 | 250,700 | +0.13(+1.02%) |
Jun 08, 2007 | 12.45 | 12.70 | 12.43 | 12.69 | 243,100 | +0.18(+1.44%) |
Jun 07, 2007 | 12.60 | 12.61 | 12.42 | 12.51 | 242,400 | -0.16(-1.26%) |
Jun 06, 2007 | 12.72 | 12.74 | 12.52 | 12.67 | 266,100 | +0.00(+0.00%) |
Jun 05, 2007 | 12.52 | 12.70 | 12.37 | 12.67 | 312,300 | +0.09(+0.72%) |
Jun 04, 2007 | 12.50 | 12.65 | 12.43 | 12.58 | 250,700 | +0.05(+0.40%) |
Jun 01, 2007 | 12.44 | 12.64 | 12.40 | 12.53 | 230,300 | +0.10(+0.80%) |
May 31, 2007 | 12.49 | 12.49 | 12.36 | 12.43 | 250,350 | +0.01(+0.08%) |
May 30, 2007 | 12.54 | 12.54 | 12.31 | 12.42 | 445,950 | -0.23(-1.82%) |
May 29, 2007 | 12.53 | 12.68 | 12.50 | 12.65 | 227,600 | +0.12(+0.96%) |
May 25, 2007 | 12.55 | 12.65 | 12.48 | 12.53 | 331,100 | -0.12(-0.95%) |
May 24, 2007 | 12.47 | 12.66 | 12.25 | 12.65 | 588,900 | +0.12(+0.96%) |
May 23, 2007 | 12.66 | 12.79 | 12.52 | 12.53 | 326,000 | -0.13(-1.03%) |
May 22, 2007 | 12.48 | 12.73 | 12.40 | 12.66 | 353,960 | +0.18(+1.44%) |
May 21, 2007 | 12.54 | 12.60 | 12.45 | 12.48 | 437,700 | -0.05(-0.40%) |
May 18, 2007 | 12.25 | 12.55 | 12.22 | 12.53 | 358,100 | +0.27(+2.20%) |
May 17, 2007 | 12.23 | 12.31 | 12.11 | 12.26 | 1,030,900 | +0.01(+0.08%) |
May 16, 2007 | 12.24 | 12.46 | 12.20 | 12.25 | 1,650,300 | -0.05(-0.41%) |
May 15, 2007 | 12.48 | 12.65 | 12.25 | 12.30 | 919,080 | +0.01(+0.08%) |
May 14, 2007 | 12.07 | 12.39 | 12.00 | 12.29 | 494,104 | +0.16(+1.32%) |
May 11, 2007 | 12.40 | 12.48 | 12.13 | 12.13 | 626,850 | -0.25(-2.02%) |
May 10, 2007 | 12.42 | 12.51 | 12.20 | 12.38 | 418,450 | -0.04(-0.32%) |
May 09, 2007 | 12.20 | 12.50 | 12.20 | 12.42 | 1,130,600 | +0.44(+3.67%) |
May 08, 2007 | 11.85 | 12.14 | 11.74 | 11.98 | 591,500 | -0.06(-0.50%) |
May 07, 2007 | 11.67 | 12.25 | 11.86 | 12.04 | 1,003,400 | +0.37(+3.17%) |
May 04, 2007 | 11.50 | 12.00 | 11.37 | 11.67 | 1,591,100 | -14.05(-54.63%) |
May 03, 2007 | 25.55 | 25.79 | 25.52 | 25.72 | 570,300 | +0.22(+0.86%) |
May 02, 2007 | 24.63 | 25.54 | 24.63 | 25.50 | 746,870 | +0.81(+3.28%) |
May 01, 2007 | 24.36 | 24.74 | 24.35 | 24.69 | 357,400 | +0.43(+1.77%) |
Apr 30, 2007 | 24.64 | 24.65 | 24.25 | 24.26 | 256,500 | -0.30(-1.22%) |
Apr 27, 2007 | 24.60 | 24.66 | 24.38 | 24.56 | 168,500 | -0.10(-0.41%) |
Apr 26, 2007 | 24.70 | 24.76 | 24.40 | 24.66 | 177,300 | -0.10(-0.40%) |
Apr 25, 2007 | 24.90 | 24.90 | 24.52 | 24.76 | 195,300 | -0.02(-0.08%) |
Apr 24, 2007 | 24.90 | 24.91 | 24.60 | 24.78 | 234,200 | -0.12(-0.48%) |
Apr 23, 2007 | 24.92 | 25.05 | 24.75 | 24.90 | 260,100 | -0.14(-0.56%) |
Apr 20, 2007 | 25.28 | 25.28 | 24.81 | 25.04 | 287,300 | +0.05(+0.20%) |
Apr 19, 2007 | 25.17 | 25.27 | 24.80 | 24.99 | 431,170 | -0.18(-0.72%) |
Apr 18, 2007 | 25.85 | 25.85 | 25.15 | 25.17 | 365,200 | -0.57(-2.21%) |
Apr 17, 2007 | 26.08 | 26.15 | 25.57 | 25.74 | 468,500 | -0.15(-0.58%) |
Apr 16, 2007 | 25.63 | 26.17 | 25.63 | 25.89 | 601,600 | +0.44(+1.73%) |
Apr 13, 2007 | 25.49 | 25.55 | 25.31 | 25.45 | 492,500 | +0.20(+0.79%) |
Apr 12, 2007 | 25.33 | 25.39 | 25.17 | 25.25 | 340,900 | +0.01(+0.04%) |
Apr 11, 2007 | 25.29 | 25.50 | 25.12 | 25.24 | 332,000 | -0.05(-0.20%) |
Apr 10, 2007 | 25.53 | 25.77 | 25.00 | 25.29 | 384,800 | -0.15(-0.59%) |
Apr 09, 2007 | 25.89 | 25.89 | 25.36 | 25.44 | 976,500 | +0.47(+1.88%) |
Apr 05, 2007 | 24.75 | 25.00 | 24.63 | 24.97 | 141,100 | +0.07(+0.28%) |
Apr 04, 2007 | 24.95 | 25.12 | 24.84 | 24.90 | 73,600 | -0.04(-0.16%) |
Apr 03, 2007 | 24.66 | 25.03 | 24.63 | 24.94 | 233,900 | +0.29(+1.18%) |