Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.31 | 14.35 | 14.13 | 14.27 | 560,181 | +0.01(+0.05%) |
Jun 28, 2007 | 14.29 | 14.37 | 14.26 | 14.26 | 268,203 | -0.01(-0.07%) |
Jun 27, 2007 | 14.06 | 14.29 | 14.06 | 14.27 | 2,727,496 | +0.19(+1.38%) |
Jun 26, 2007 | 14.19 | 14.20 | 14.06 | 14.08 | 226,074 | -0.04(-0.27%) |
Jun 25, 2007 | 14.21 | 14.28 | 14.08 | 14.12 | 211,475 | -0.08(-0.59%) |
Jun 22, 2007 | 14.30 | 14.33 | 14.15 | 14.20 | 424,203 | -0.14(-0.95%) |
Jun 21, 2007 | 14.19 | 14.36 | 14.16 | 14.34 | 547,251 | +0.15(+1.05%) |
Jun 20, 2007 | 14.33 | 14.36 | 14.18 | 14.19 | 603,561 | -0.15(-1.04%) |
Jun 19, 2007 | 14.29 | 14.36 | 14.25 | 14.34 | 310,331 | +0.01(+0.08%) |
Jun 18, 2007 | 14.33 | 14.35 | 14.27 | 14.32 | 478,427 | +0.03(+0.24%) |
Jun 15, 2007 | 14.30 | 14.30 | 14.24 | 14.29 | 152,245 | +0.13(+0.95%) |
Jun 14, 2007 | 14.06 | 14.19 | 14.06 | 14.16 | 115,957 | +0.13(+0.92%) |
Jun 13, 2007 | 13.94 | 14.03 | 13.89 | 14.03 | 98,855 | +0.15(+1.09%) |
Jun 12, 2007 | 13.94 | 14.02 | 13.87 | 13.88 | 339,112 | -0.11(-0.80%) |
Jun 11, 2007 | 13.99 | 14.07 | 13.97 | 13.99 | 377,486 | -0.02(-0.14%) |
Jun 08, 2007 | 13.82 | 14.02 | 13.81 | 14.01 | 623,582 | +0.20(+1.48%) |
Jun 07, 2007 | 14.00 | 14.03 | 13.80 | 13.80 | 644,855 | -0.24(-1.67%) |
Jun 06, 2007 | 14.12 | 14.12 | 14.01 | 14.04 | 583,540 | -0.14(-1.00%) |
Jun 05, 2007 | 14.14 | 14.18 | 14.08 | 14.18 | 408,769 | -0.01(-0.10%) |
Jun 04, 2007 | 14.10 | 14.20 | 14.10 | 14.20 | 212,727 | +0.04(+0.30%) |
Jun 01, 2007 | 14.20 | 14.25 | 14.15 | 14.15 | 455,486 | -0.00(-0.02%) |
May 31, 2007 | 14.11 | 14.15 | 14.07 | 14.15 | 527,229 | +0.10(+0.72%) |
May 30, 2007 | 13.82 | 14.05 | 13.80 | 14.05 | 139,315 | +0.12(+0.84%) |
May 29, 2007 | 13.89 | 13.98 | 13.85 | 13.94 | 305,743 | +0.09(+0.68%) |
May 25, 2007 | 13.76 | 13.86 | 13.75 | 13.84 | 251,101 | +0.12(+0.87%) |
May 24, 2007 | 13.91 | 13.98 | 13.67 | 13.72 | 393,753 | -0.23(-1.62%) |
May 23, 2007 | 14.09 | 14.10 | 13.95 | 13.95 | 631,090 | -0.13(-0.94%) |
May 22, 2007 | 14.06 | 14.12 | 14.00 | 14.08 | 226,909 | +0.06(+0.44%) |
May 21, 2007 | 13.95 | 14.10 | 13.95 | 14.02 | 708,256 | +0.06(+0.41%) |
May 18, 2007 | 13.93 | 13.97 | 13.88 | 13.96 | 238,171 | +0.09(+0.67%) |
May 17, 2007 | 13.89 | 13.96 | 13.85 | 13.87 | 164,342 | -0.06(-0.40%) |
May 16, 2007 | 13.85 | 13.92 | 13.75 | 13.92 | 287,390 | +0.14(+1.03%) |
May 15, 2007 | 13.88 | 13.96 | 13.77 | 13.78 | 626,502 | -0.11(-0.76%) |
May 14, 2007 | 13.98 | 13.99 | 13.84 | 13.89 | 109,283 | -0.11(-0.79%) |
May 11, 2007 | 13.83 | 14.00 | 13.82 | 14.00 | 148,074 | +0.22(+1.58%) |
May 10, 2007 | 13.93 | 13.96 | 13.76 | 13.78 | 284,470 | -0.15(-1.10%) |
May 09, 2007 | 13.84 | 13.97 | 13.83 | 13.93 | 146,823 | +0.01(+0.07%) |
May 08, 2007 | 13.82 | 13.93 | 13.80 | 13.92 | 676,556 | +0.07(+0.52%) |
May 07, 2007 | 13.86 | 13.88 | 13.85 | 13.85 | 99,272 | +0.00(+0.03%) |
May 04, 2007 | 13.84 | 13.89 | 13.80 | 13.85 | 262,780 | +0.05(+0.38%) |
May 03, 2007 | 13.77 | 13.84 | 13.75 | 13.79 | 123,048 | +0.07(+0.54%) |
May 02, 2007 | 13.64 | 13.77 | 13.64 | 13.72 | 233,999 | +0.10(+0.70%) |
May 01, 2007 | 13.62 | 13.63 | 13.51 | 13.62 | 1,006,491 | +0.05(+0.35%) |
Apr 30, 2007 | 13.70 | 13.77 | 13.57 | 13.57 | 223,572 | -0.16(-1.19%) |
Apr 27, 2007 | 13.71 | 13.80 | 13.71 | 13.74 | 160,171 | +0.03(+0.21%) |
Apr 26, 2007 | 13.70 | 13.76 | 13.66 | 13.71 | 207,721 | +0.03(+0.23%) |
Apr 25, 2007 | 13.57 | 13.68 | 13.53 | 13.68 | 169,764 | +0.15(+1.12%) |
Apr 24, 2007 | 13.49 | 13.58 | 13.44 | 13.53 | 371,229 | +0.11(+0.82%) |
Apr 23, 2007 | 13.44 | 13.47 | 13.40 | 13.42 | 118,459 | -0.05(-0.36%) |
Apr 20, 2007 | 13.50 | 13.51 | 13.40 | 13.46 | 495,112 | +0.10(+0.72%) |
Apr 19, 2007 | 13.26 | 13.42 | 13.26 | 13.37 | 381,240 | +0.01(+0.05%) |
Apr 18, 2007 | 13.34 | 13.41 | 13.27 | 13.36 | 265,700 | -0.04(-0.30%) |
Apr 17, 2007 | 13.35 | 13.41 | 13.35 | 13.40 | 613,154 | +0.05(+0.38%) |
Apr 16, 2007 | 13.30 | 13.37 | 13.30 | 13.35 | 330,352 | +0.10(+0.74%) |
Apr 13, 2007 | 13.18 | 13.27 | 13.09 | 13.25 | 216,064 | +0.03(+0.25%) |
Apr 12, 2007 | 13.09 | 13.23 | 13.06 | 13.22 | 141,818 | +0.11(+0.84%) |
Apr 11, 2007 | 13.22 | 13.22 | 13.09 | 13.11 | 190,203 | -0.12(-0.87%) |
Apr 10, 2007 | 13.21 | 13.23 | 13.16 | 13.22 | 212,310 | +0.02(+0.16%) |
Apr 09, 2007 | 13.25 | 13.27 | 13.18 | 13.20 | 183,529 | -0.01(-0.11%) |
Apr 05, 2007 | 13.12 | 13.22 | 13.12 | 13.22 | 200,213 | +0.06(+0.49%) |
Apr 04, 2007 | 13.06 | 13.18 | 13.06 | 13.15 | 163,090 | +0.07(+0.51%) |
Apr 03, 2007 | 13.01 | 13.12 | 13.01 | 13.09 | 160,588 | +0.15(+1.15%) |