Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.46 | 14.52 | 14.38 | 14.43 | 523,047 | -0.07(-0.47%) |
Jun 28, 2007 | 14.24 | 14.56 | 14.24 | 14.50 | 926,961 | +0.35(+2.49%) |
Jun 27, 2007 | 14.19 | 14.23 | 14.06 | 14.15 | 651,198 | -0.08(-0.56%) |
Jun 26, 2007 | 14.34 | 14.47 | 14.18 | 14.23 | 1,066,504 | -0.05(-0.34%) |
Jun 25, 2007 | 14.28 | 14.46 | 14.24 | 14.27 | 732,835 | -0.05(-0.38%) |
Jun 22, 2007 | 14.30 | 14.37 | 14.26 | 14.33 | 870,954 | +0.03(+0.19%) |
Jun 21, 2007 | 14.34 | 14.34 | 14.18 | 14.30 | 1,017,616 | -0.12(-0.86%) |
Jun 20, 2007 | 14.47 | 14.62 | 14.37 | 14.43 | 972,526 | -0.11(-0.77%) |
Jun 19, 2007 | 14.40 | 14.56 | 14.36 | 14.54 | 752,295 | +0.14(+1.00%) |
Jun 18, 2007 | 14.39 | 14.47 | 14.36 | 14.39 | 398,218 | -0.04(-0.25%) |
Jun 15, 2007 | 14.43 | 14.52 | 14.30 | 14.43 | 721,919 | +0.09(+0.62%) |
Jun 14, 2007 | 14.44 | 14.50 | 14.23 | 14.34 | 806,404 | -0.10(-0.70%) |
Jun 13, 2007 | 14.26 | 14.50 | 14.26 | 14.44 | 1,014,768 | +0.16(+1.12%) |
Jun 12, 2007 | 14.48 | 14.55 | 14.27 | 14.28 | 991,986 | -0.32(-2.16%) |
Jun 11, 2007 | 14.49 | 14.63 | 14.45 | 14.60 | 366,417 | +0.11(+0.77%) |
Jun 08, 2007 | 14.24 | 14.52 | 14.24 | 14.49 | 673,031 | +0.19(+1.36%) |
Jun 07, 2007 | 14.56 | 14.68 | 14.29 | 14.29 | 887,566 | -0.27(-1.88%) |
Jun 06, 2007 | 14.75 | 14.75 | 14.51 | 14.57 | 493,620 | -0.10(-0.68%) |
Jun 05, 2007 | 14.69 | 14.69 | 14.62 | 14.67 | 779,350 | -0.01(-0.10%) |
Jun 04, 2007 | 14.73 | 14.73 | 14.60 | 14.68 | 742,803 | -0.08(-0.57%) |
Jun 01, 2007 | 14.55 | 14.80 | 14.51 | 14.77 | 662,589 | +0.21(+1.45%) |
May 31, 2007 | 14.67 | 14.75 | 14.52 | 14.55 | 819,694 | -0.11(-0.73%) |
May 30, 2007 | 14.39 | 14.67 | 14.31 | 14.66 | 1,356,980 | +0.27(+1.86%) |
May 29, 2007 | 14.18 | 14.64 | 14.18 | 14.39 | 1,393,052 | +0.29(+2.05%) |
May 25, 2007 | 13.83 | 14.19 | 13.83 | 14.11 | 1,169,025 | +0.38(+2.75%) |
May 24, 2007 | 13.96 | 13.98 | 13.72 | 13.73 | 1,311,890 | +0.02(+0.12%) |
May 23, 2007 | 13.68 | 13.80 | 13.66 | 13.71 | 396,794 | +0.09(+0.63%) |
May 22, 2007 | 13.67 | 13.70 | 13.58 | 13.63 | 438,087 | -0.05(-0.35%) |
May 21, 2007 | 13.58 | 13.71 | 13.58 | 13.67 | 337,465 | +0.08(+0.56%) |
May 18, 2007 | 13.64 | 13.66 | 13.54 | 13.60 | 337,465 | +0.01(+0.08%) |
May 17, 2007 | 13.53 | 13.60 | 13.49 | 13.59 | 316,106 | +0.06(+0.44%) |
May 16, 2007 | 13.42 | 13.53 | 13.42 | 13.53 | 885,193 | +0.10(+0.72%) |
May 15, 2007 | 13.36 | 13.52 | 13.34 | 13.43 | 390,624 | +0.15(+1.16%) |
May 14, 2007 | 13.25 | 13.36 | 13.20 | 13.28 | 530,641 | +0.05(+0.35%) |
May 11, 2007 | 13.11 | 13.23 | 13.08 | 13.23 | 378,283 | +0.05(+0.37%) |
May 10, 2007 | 13.20 | 13.24 | 13.13 | 13.18 | 520,199 | -0.04(-0.29%) |
May 09, 2007 | 13.17 | 13.27 | 13.09 | 13.22 | 564,340 | +0.00(+0.00%) |
May 08, 2007 | 13.07 | 13.22 | 13.06 | 13.22 | 323,226 | +0.06(+0.46%) |
May 07, 2007 | 13.15 | 13.19 | 13.07 | 13.16 | 420,051 | +0.08(+0.63%) |
May 04, 2007 | 13.01 | 13.12 | 13.01 | 13.08 | 384,928 | +0.10(+0.78%) |
May 03, 2007 | 12.93 | 12.98 | 12.90 | 12.98 | 516,402 | +0.08(+0.64%) |
May 02, 2007 | 12.76 | 12.92 | 12.69 | 12.89 | 572,884 | +0.15(+1.21%) |
May 01, 2007 | 12.96 | 12.99 | 12.65 | 12.74 | 739,955 | -0.14(-1.06%) |
Apr 30, 2007 | 12.99 | 13.04 | 12.86 | 12.88 | 622,720 | -0.07(-0.54%) |
Apr 27, 2007 | 12.83 | 12.97 | 12.77 | 12.95 | 716,698 | +0.13(+0.99%) |
Apr 26, 2007 | 12.91 | 12.95 | 12.82 | 12.82 | 366,417 | -0.09(-0.70%) |
Apr 25, 2007 | 12.88 | 12.91 | 12.80 | 12.91 | 528,742 | +0.12(+0.96%) |
Apr 24, 2007 | 12.83 | 12.88 | 12.76 | 12.79 | 466,565 | -0.07(-0.57%) |
Apr 23, 2007 | 12.91 | 12.93 | 12.82 | 12.86 | 397,743 | -0.04(-0.29%) |
Apr 20, 2007 | 12.99 | 12.99 | 12.87 | 12.90 | 376,385 | +0.03(+0.20%) |
Apr 19, 2007 | 12.93 | 12.97 | 12.86 | 12.88 | 318,954 | -0.10(-0.75%) |
Apr 18, 2007 | 12.83 | 13.00 | 12.83 | 12.97 | 465,141 | +0.12(+0.95%) |
Apr 17, 2007 | 12.85 | 12.88 | 12.81 | 12.85 | 321,327 | -0.01(-0.10%) |
Apr 16, 2007 | 12.83 | 12.90 | 12.80 | 12.86 | 374,961 | +0.09(+0.68%) |
Apr 13, 2007 | 12.81 | 12.81 | 12.71 | 12.78 | 324,650 | -0.05(-0.43%) |
Apr 12, 2007 | 12.80 | 12.90 | 12.76 | 12.83 | 823,965 | +0.05(+0.41%) |
Apr 11, 2007 | 12.69 | 12.85 | 12.66 | 12.78 | 731,411 | +0.11(+0.90%) |
Apr 10, 2007 | 12.76 | 12.76 | 12.63 | 12.66 | 402,015 | -0.05(-0.38%) |
Apr 09, 2007 | 12.67 | 12.74 | 12.66 | 12.71 | 270,067 | +0.03(+0.23%) |
Apr 05, 2007 | 12.72 | 12.76 | 12.67 | 12.68 | 344,110 | +0.06(+0.48%) |
Apr 04, 2007 | 12.65 | 12.65 | 12.55 | 12.62 | 308,512 | +0.00(+0.02%) |
Apr 03, 2007 | 12.57 | 12.69 | 12.55 | 12.62 | 315,157 | +0.06(+0.49%) |