Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.66 | 13.71 | 13.45 | 13.54 | 308,405 | -0.08(-0.56%) |
Jun 28, 2007 | 13.65 | 13.78 | 13.58 | 13.62 | 199,708 | +0.02(+0.12%) |
Jun 27, 2007 | 13.40 | 13.62 | 13.37 | 13.60 | 377,512 | +0.13(+0.95%) |
Jun 26, 2007 | 13.62 | 13.78 | 13.37 | 13.47 | 491,949 | -0.09(-0.69%) |
Jun 25, 2007 | 13.62 | 13.77 | 13.48 | 13.57 | 536,576 | -0.05(-0.38%) |
Jun 22, 2007 | 13.45 | 13.62 | 13.35 | 13.62 | 712,038 | +0.16(+1.21%) |
Jun 21, 2007 | 13.16 | 13.46 | 13.05 | 13.46 | 350,221 | +0.24(+1.81%) |
Jun 20, 2007 | 13.56 | 13.56 | 13.22 | 13.22 | 213,763 | -0.36(-2.64%) |
Jun 19, 2007 | 13.43 | 13.63 | 13.28 | 13.57 | 218,097 | +0.09(+0.63%) |
Jun 18, 2007 | 13.69 | 13.69 | 13.44 | 13.49 | 259,913 | -0.20(-1.43%) |
Jun 15, 2007 | 13.53 | 13.70 | 13.28 | 13.69 | 535,639 | +0.44(+3.29%) |
Jun 14, 2007 | 13.41 | 13.49 | 13.21 | 13.25 | 407,029 | -0.10(-0.77%) |
Jun 13, 2007 | 13.49 | 13.68 | 13.08 | 13.35 | 603,341 | -0.38(-2.74%) |
Jun 12, 2007 | 13.92 | 13.92 | 13.69 | 13.73 | 304,188 | -0.27(-1.95%) |
Jun 11, 2007 | 13.96 | 14.09 | 13.71 | 14.00 | 263,075 | -0.02(-0.12%) |
Jun 08, 2007 | 13.77 | 14.08 | 13.67 | 14.02 | 238,595 | +0.26(+1.86%) |
Jun 07, 2007 | 13.93 | 13.93 | 13.71 | 13.76 | 304,774 | -0.25(-1.77%) |
Jun 06, 2007 | 14.00 | 14.02 | 13.88 | 14.01 | 244,247 | -0.08(-0.55%) |
Jun 05, 2007 | 14.02 | 14.17 | 13.96 | 14.09 | 426,590 | -0.14(-0.96%) |
Jun 04, 2007 | 13.86 | 14.29 | 13.85 | 14.22 | 359,591 | +0.25(+1.77%) |
Jun 01, 2007 | 13.87 | 14.00 | 13.81 | 13.98 | 563,399 | +0.03(+0.18%) |
May 31, 2007 | 13.78 | 13.99 | 13.77 | 13.95 | 423,223 | +0.17(+1.24%) |
May 30, 2007 | 13.49 | 13.81 | 13.38 | 13.78 | 420,734 | +0.20(+1.45%) |
May 29, 2007 | 13.36 | 13.60 | 13.12 | 13.58 | 733,942 | +0.47(+3.58%) |
May 25, 2007 | 13.05 | 13.23 | 12.99 | 13.11 | 176,399 | +0.13(+0.99%) |
May 24, 2007 | 13.22 | 13.29 | 12.97 | 12.99 | 200,410 | -0.22(-1.68%) |
May 23, 2007 | 13.43 | 13.47 | 13.12 | 13.21 | 414,643 | -0.20(-1.47%) |
May 22, 2007 | 13.42 | 13.45 | 13.20 | 13.40 | 212,709 | -0.06(-0.44%) |
May 21, 2007 | 13.28 | 13.51 | 13.22 | 13.46 | 231,684 | +0.20(+1.55%) |
May 18, 2007 | 13.16 | 13.27 | 12.98 | 13.26 | 231,567 | +0.12(+0.91%) |
May 17, 2007 | 13.28 | 13.30 | 13.02 | 13.14 | 192,446 | -0.15(-1.09%) |
May 16, 2007 | 13.35 | 13.46 | 13.10 | 13.28 | 190,220 | -0.05(-0.38%) |
May 15, 2007 | 13.46 | 13.69 | 13.32 | 13.34 | 361,114 | -0.09(-0.70%) |
May 14, 2007 | 13.69 | 13.75 | 13.39 | 13.43 | 231,216 | -0.26(-1.93%) |
May 11, 2007 | 13.57 | 13.71 | 13.53 | 13.69 | 99,678 | +0.20(+1.46%) |
May 10, 2007 | 13.88 | 13.88 | 13.45 | 13.50 | 283,222 | -0.50(-3.54%) |
May 09, 2007 | 13.74 | 14.00 | 13.71 | 13.99 | 145,710 | +0.18(+1.30%) |
May 08, 2007 | 13.74 | 13.84 | 13.61 | 13.81 | 195,022 | -0.03(-0.18%) |
May 07, 2007 | 13.84 | 13.92 | 13.75 | 13.84 | 112,445 | +0.01(+0.06%) |
May 04, 2007 | 14.09 | 14.09 | 13.69 | 13.83 | 279,240 | -0.27(-1.94%) |
May 03, 2007 | 14.08 | 14.26 | 13.69 | 14.10 | 264,247 | +0.20(+1.41%) |
May 02, 2007 | 13.64 | 13.97 | 13.63 | 13.91 | 223,602 | +0.28(+2.07%) |
May 01, 2007 | 13.57 | 13.66 | 13.42 | 13.63 | 230,162 | +0.15(+1.08%) |
Apr 30, 2007 | 13.94 | 13.94 | 13.46 | 13.48 | 316,089 | -0.42(-3.01%) |
Apr 27, 2007 | 13.75 | 14.14 | 13.75 | 13.90 | 357,483 | +0.12(+0.87%) |
Apr 26, 2007 | 13.83 | 14.09 | 13.69 | 13.78 | 323,866 | -0.21(-1.53%) |
Apr 25, 2007 | 13.98 | 14.20 | 13.76 | 13.99 | 275,257 | +0.10(+0.74%) |
Apr 24, 2007 | 14.06 | 14.07 | 13.84 | 13.89 | 308,991 | -0.20(-1.45%) |
Apr 23, 2007 | 14.26 | 14.33 | 14.10 | 14.10 | 248,434 | -0.18(-1.26%) |
Apr 20, 2007 | 14.13 | 14.27 | 14.06 | 14.27 | 255,228 | +0.38(+2.70%) |
Apr 19, 2007 | 13.84 | 14.01 | 13.69 | 13.90 | 212,358 | -0.03(-0.18%) |
Apr 18, 2007 | 13.97 | 14.04 | 13.89 | 13.92 | 146,882 | -0.14(-0.97%) |
Apr 17, 2007 | 14.07 | 14.14 | 13.97 | 14.06 | 199,708 | -0.01(-0.06%) |
Apr 16, 2007 | 13.83 | 14.10 | 13.83 | 14.07 | 190,689 | +0.32(+2.36%) |
Apr 13, 2007 | 13.63 | 13.81 | 13.52 | 13.75 | 170,659 | +0.11(+0.81%) |
Apr 12, 2007 | 13.42 | 13.63 | 13.26 | 13.63 | 209,195 | +0.16(+1.20%) |
Apr 11, 2007 | 13.63 | 13.63 | 13.36 | 13.47 | 616,342 | -0.16(-1.19%) |
Apr 10, 2007 | 13.50 | 13.65 | 13.50 | 13.63 | 155,315 | +0.12(+0.88%) |
Apr 09, 2007 | 13.57 | 13.61 | 13.41 | 13.51 | 184,949 | -0.06(-0.44%) |
Apr 05, 2007 | 13.47 | 13.66 | 13.42 | 13.57 | 182,489 | +0.10(+0.76%) |
Apr 04, 2007 | 13.40 | 13.63 | 13.33 | 13.47 | 275,374 | +0.08(+0.57%) |
Apr 03, 2007 | 13.42 | 13.63 | 13.38 | 13.40 | 278,068 | +0.06(+0.45%) |