Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.04 | 15.68 | 14.99 | 15.19 | 89,038 | +0.19(+1.27%) |
Jun 28, 2007 | 15.09 | 15.23 | 14.88 | 15.00 | 40,217 | -0.15(-0.99%) |
Jun 27, 2007 | 14.90 | 15.20 | 14.44 | 15.15 | 64,673 | +0.21(+1.41%) |
Jun 26, 2007 | 14.95 | 15.19 | 14.78 | 14.94 | 46,635 | +0.03(+0.20%) |
Jun 25, 2007 | 15.06 | 15.09 | 14.81 | 14.91 | 56,992 | -0.12(-0.80%) |
Jun 22, 2007 | 14.91 | 15.06 | 14.90 | 15.03 | 21,059 | +0.13(+0.87%) |
Jun 21, 2007 | 15.02 | 15.15 | 14.70 | 14.90 | 55,897 | -0.19(-1.26%) |
Jun 20, 2007 | 15.65 | 15.66 | 14.98 | 15.09 | 17,400 | -0.51(-3.27%) |
Jun 19, 2007 | 15.27 | 15.63 | 15.26 | 15.60 | 25,000 | +0.44(+2.90%) |
Jun 18, 2007 | 15.69 | 15.79 | 15.16 | 15.16 | 65,500 | -0.69(-4.35%) |
Jun 15, 2007 | 15.55 | 16.00 | 15.36 | 15.85 | 82,200 | +0.50(+3.26%) |
Jun 14, 2007 | 15.34 | 15.48 | 15.13 | 15.35 | 56,200 | -0.06(-0.39%) |
Jun 13, 2007 | 15.69 | 15.80 | 15.15 | 15.41 | 65,700 | -0.28(-1.78%) |
Jun 12, 2007 | 15.50 | 16.02 | 15.50 | 15.69 | 90,100 | +0.25(+1.62%) |
Jun 11, 2007 | 15.45 | 16.09 | 15.21 | 15.44 | 152,987 | +0.21(+1.38%) |
Jun 08, 2007 | 14.53 | 15.50 | 14.53 | 15.23 | 110,546 | +0.58(+3.96%) |
Jun 07, 2007 | 15.21 | 15.28 | 14.63 | 14.65 | 117,018 | -0.70(-4.56%) |
Jun 06, 2007 | 15.40 | 15.45 | 14.90 | 15.35 | 125,636 | -0.25(-1.60%) |
Jun 05, 2007 | 14.17 | 15.66 | 14.00 | 15.60 | 185,345 | +1.30(+9.09%) |
Jun 04, 2007 | 13.92 | 14.30 | 13.57 | 14.30 | 99,894 | +0.33(+2.36%) |
Jun 01, 2007 | 13.62 | 14.13 | 13.45 | 13.97 | 86,370 | +0.37(+2.72%) |
May 31, 2007 | 13.52 | 13.70 | 13.52 | 13.60 | 30,832 | +0.10(+0.74%) |
May 30, 2007 | 13.16 | 13.50 | 13.15 | 13.50 | 30,149 | +0.14(+1.05%) |
May 29, 2007 | 13.01 | 13.42 | 13.01 | 13.36 | 16,538 | +0.19(+1.44%) |
May 25, 2007 | 13.28 | 13.28 | 13.00 | 13.17 | 18,764 | -0.09(-0.68%) |
May 24, 2007 | 13.34 | 13.47 | 13.21 | 13.26 | 23,910 | -0.10(-0.75%) |
May 23, 2007 | 13.60 | 13.60 | 13.20 | 13.36 | 29,491 | -0.11(-0.82%) |
May 22, 2007 | 13.24 | 13.47 | 13.05 | 13.47 | 22,512 | +0.12(+0.90%) |
May 21, 2007 | 13.58 | 13.61 | 13.30 | 13.35 | 24,937 | -0.32(-2.34%) |
May 18, 2007 | 13.51 | 13.79 | 13.20 | 13.67 | 32,792 | +0.08(+0.59%) |
May 17, 2007 | 12.84 | 13.68 | 12.84 | 13.59 | 83,805 | +0.75(+5.84%) |
May 16, 2007 | 12.35 | 12.85 | 12.35 | 12.84 | 42,623 | +0.43(+3.46%) |
May 15, 2007 | 12.41 | 12.70 | 12.30 | 12.41 | 56,504 | +0.09(+0.73%) |
May 14, 2007 | 12.67 | 12.67 | 12.30 | 12.32 | 42,201 | -0.43(-3.37%) |
May 11, 2007 | 12.96 | 12.96 | 12.58 | 12.75 | 36,955 | -0.24(-1.85%) |
May 10, 2007 | 12.94 | 13.24 | 12.92 | 12.99 | 24,626 | -0.14(-1.07%) |
May 09, 2007 | 13.08 | 13.20 | 13.08 | 13.13 | 17,065 | -0.10(-0.76%) |
May 08, 2007 | 13.18 | 13.53 | 13.09 | 13.23 | 21,636 | -0.01(-0.08%) |
May 07, 2007 | 13.35 | 13.55 | 13.22 | 13.24 | 19,735 | -0.17(-1.27%) |
May 04, 2007 | 13.55 | 13.66 | 13.30 | 13.41 | 17,724 | -0.14(-1.03%) |
May 03, 2007 | 13.41 | 13.75 | 13.41 | 13.55 | 18,387 | +0.05(+0.37%) |
May 02, 2007 | 13.33 | 13.97 | 13.32 | 13.50 | 50,428 | +0.29(+2.20%) |
May 01, 2007 | 12.92 | 13.43 | 12.92 | 13.21 | 35,552 | +0.27(+2.09%) |
Apr 30, 2007 | 13.80 | 13.83 | 12.87 | 12.94 | 92,029 | -0.89(-6.44%) |
Apr 27, 2007 | 13.15 | 14.29 | 13.15 | 13.83 | 82,572 | +0.72(+5.49%) |
Apr 26, 2007 | 13.08 | 13.20 | 13.08 | 13.11 | 15,386 | -0.06(-0.46%) |
Apr 25, 2007 | 13.40 | 13.40 | 13.00 | 13.17 | 69,194 | -0.21(-1.57%) |
Apr 24, 2007 | 13.75 | 13.75 | 13.38 | 13.38 | 29,475 | -0.07(-0.52%) |
Apr 23, 2007 | 13.55 | 13.60 | 13.45 | 13.45 | 32,135 | -0.21(-1.54%) |
Apr 20, 2007 | 13.59 | 13.88 | 13.59 | 13.66 | 45,153 | +0.07(+0.52%) |
Apr 19, 2007 | 13.80 | 13.88 | 13.41 | 13.59 | 38,382 | -0.27(-1.95%) |
Apr 18, 2007 | 14.18 | 14.18 | 13.80 | 13.86 | 28,891 | -0.24(-1.70%) |
Apr 17, 2007 | 14.05 | 14.22 | 14.05 | 14.10 | 12,170 | +0.10(+0.71%) |
Apr 16, 2007 | 14.12 | 14.48 | 14.00 | 14.00 | 52,562 | +0.10(+0.72%) |
Apr 13, 2007 | 13.80 | 14.15 | 13.72 | 13.90 | 78,420 | +0.78(+5.95%) |
Apr 12, 2007 | 13.07 | 13.20 | 13.04 | 13.12 | 17,575 | +0.00(+0.00%) |
Apr 11, 2007 | 13.15 | 13.28 | 13.08 | 13.12 | 21,815 | +0.04(+0.31%) |
Apr 10, 2007 | 13.35 | 13.48 | 13.06 | 13.08 | 23,690 | -0.30(-2.24%) |
Apr 09, 2007 | 13.55 | 13.55 | 13.25 | 13.38 | 19,199 | -0.13(-0.96%) |
Apr 05, 2007 | 13.41 | 13.54 | 13.37 | 13.51 | 21,642 | +0.05(+0.37%) |
Apr 04, 2007 | 13.08 | 13.49 | 12.85 | 13.46 | 28,361 | +0.33(+2.51%) |
Apr 03, 2007 | 12.45 | 13.17 | 12.45 | 13.13 | 29,453 | +0.60(+4.79%) |