Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.82 | 13.91 | 13.75 | 13.79 | 56,745 | -0.04(-0.32%) |
Jun 28, 2007 | 13.78 | 13.89 | 13.78 | 13.84 | 64,978 | +0.03(+0.25%) |
Jun 27, 2007 | 13.64 | 13.81 | 13.61 | 13.80 | 89,969 | +0.07(+0.55%) |
Jun 26, 2007 | 13.80 | 13.83 | 13.69 | 13.73 | 112,021 | -0.06(-0.47%) |
Jun 25, 2007 | 13.91 | 13.94 | 13.78 | 13.79 | 84,677 | -0.12(-0.83%) |
Jun 22, 2007 | 13.95 | 13.96 | 13.90 | 13.91 | 69,388 | -0.08(-0.54%) |
Jun 21, 2007 | 13.91 | 14.00 | 13.87 | 13.98 | 44,984 | +0.06(+0.44%) |
Jun 20, 2007 | 14.02 | 14.06 | 13.92 | 13.92 | 103,494 | -0.10(-0.73%) |
Jun 19, 2007 | 14.01 | 14.06 | 14.01 | 14.02 | 65,566 | -0.01(-0.05%) |
Jun 18, 2007 | 14.06 | 14.09 | 14.01 | 14.03 | 102,906 | -0.04(-0.27%) |
Jun 15, 2007 | 14.00 | 14.09 | 14.00 | 14.07 | 52,629 | +0.11(+0.80%) |
Jun 14, 2007 | 13.84 | 13.95 | 13.84 | 13.95 | 46,454 | +0.13(+0.93%) |
Jun 13, 2007 | 13.69 | 13.83 | 13.69 | 13.83 | 58,509 | +0.16(+1.20%) |
Jun 12, 2007 | 13.72 | 13.77 | 13.66 | 13.66 | 104,082 | -0.09(-0.67%) |
Jun 11, 2007 | 13.73 | 13.83 | 13.71 | 13.75 | 89,969 | -0.02(-0.15%) |
Jun 08, 2007 | 13.68 | 13.77 | 13.64 | 13.77 | 86,735 | +0.07(+0.50%) |
Jun 07, 2007 | 13.77 | 13.89 | 13.71 | 13.71 | 186,113 | -0.11(-0.76%) |
Jun 06, 2007 | 13.84 | 13.84 | 13.77 | 13.81 | 103,788 | -0.10(-0.71%) |
Jun 05, 2007 | 13.89 | 13.94 | 13.87 | 13.91 | 118,195 | +0.00(+0.00%) |
Jun 04, 2007 | 13.90 | 13.95 | 13.89 | 13.91 | 189,935 | +0.01(+0.11%) |
Jun 01, 2007 | 13.84 | 13.91 | 13.84 | 13.90 | 63,213 | +0.08(+0.56%) |
May 31, 2007 | 13.79 | 13.86 | 13.74 | 13.82 | 73,798 | +0.06(+0.47%) |
May 30, 2007 | 13.59 | 13.75 | 13.59 | 13.75 | 94,379 | +0.11(+0.82%) |
May 29, 2007 | 13.60 | 13.66 | 13.54 | 13.64 | 122,311 | +0.04(+0.30%) |
May 25, 2007 | 13.59 | 13.62 | 13.59 | 13.60 | 50,277 | +0.06(+0.43%) |
May 24, 2007 | 13.68 | 13.74 | 13.54 | 13.54 | 89,675 | -0.16(-1.14%) |
May 23, 2007 | 13.68 | 13.76 | 13.68 | 13.70 | 126,721 | +0.04(+0.30%) |
May 22, 2007 | 13.61 | 13.67 | 13.61 | 13.66 | 89,381 | +0.02(+0.15%) |
May 21, 2007 | 13.59 | 13.68 | 13.59 | 13.64 | 46,160 | +0.04(+0.33%) |
May 18, 2007 | 13.56 | 13.60 | 13.53 | 13.59 | 50,571 | +0.10(+0.73%) |
May 17, 2007 | 13.45 | 13.52 | 13.44 | 13.50 | 33,812 | +0.02(+0.13%) |
May 16, 2007 | 13.41 | 13.48 | 13.40 | 13.48 | 98,202 | +0.07(+0.53%) |
May 15, 2007 | 13.40 | 13.51 | 13.40 | 13.41 | 85,559 | +0.02(+0.13%) |
May 14, 2007 | 13.37 | 13.43 | 13.36 | 13.39 | 101,436 | -0.02(-0.15%) |
May 11, 2007 | 13.37 | 13.43 | 13.37 | 13.41 | 75,562 | +0.05(+0.38%) |
May 10, 2007 | 13.44 | 13.46 | 13.33 | 13.36 | 89,675 | -0.13(-0.96%) |
May 09, 2007 | 13.43 | 13.49 | 13.43 | 13.49 | 55,275 | +0.04(+0.28%) |
May 08, 2007 | 13.51 | 13.51 | 13.41 | 13.45 | 82,325 | -0.03(-0.20%) |
May 07, 2007 | 13.40 | 13.48 | 13.40 | 13.48 | 75,856 | +0.07(+0.56%) |
May 04, 2007 | 13.36 | 13.43 | 13.36 | 13.40 | 80,561 | +0.07(+0.56%) |
May 03, 2007 | 13.31 | 13.35 | 13.29 | 13.33 | 116,431 | +0.04(+0.31%) |
May 02, 2007 | 13.23 | 13.30 | 13.21 | 13.29 | 46,160 | +0.08(+0.59%) |
May 01, 2007 | 13.21 | 13.22 | 13.15 | 13.21 | 72,622 | -0.03(-0.21%) |
Apr 30, 2007 | 13.20 | 13.35 | 13.20 | 13.24 | 78,796 | -0.05(-0.38%) |
Apr 27, 2007 | 13.24 | 13.32 | 13.20 | 13.29 | 72,328 | +0.02(+0.18%) |
Apr 26, 2007 | 13.22 | 13.26 | 13.21 | 13.26 | 107,316 | +0.03(+0.26%) |
Apr 25, 2007 | 13.16 | 13.28 | 13.14 | 13.23 | 93,203 | +0.12(+0.91%) |
Apr 24, 2007 | 13.12 | 13.16 | 13.07 | 13.11 | 116,431 | -0.04(-0.31%) |
Apr 23, 2007 | 13.11 | 13.16 | 13.11 | 13.15 | 60,861 | +0.02(+0.16%) |
Apr 20, 2007 | 13.14 | 13.19 | 13.11 | 13.13 | 89,675 | +0.05(+0.39%) |
Apr 19, 2007 | 13.09 | 13.12 | 13.06 | 13.08 | 49,101 | -0.07(-0.52%) |
Apr 18, 2007 | 13.11 | 13.16 | 13.08 | 13.15 | 31,165 | +0.03(+0.21%) |
Apr 17, 2007 | 13.06 | 13.13 | 13.06 | 13.12 | 65,860 | +0.06(+0.47%) |
Apr 16, 2007 | 12.97 | 13.08 | 12.97 | 13.06 | 154,359 | +0.12(+0.95%) |
Apr 13, 2007 | 12.88 | 12.96 | 12.88 | 12.94 | 57,333 | +0.08(+0.64%) |
Apr 12, 2007 | 12.76 | 12.86 | 12.76 | 12.86 | 63,213 | +0.09(+0.72%) |
Apr 11, 2007 | 12.81 | 12.84 | 12.76 | 12.76 | 77,620 | -0.06(-0.50%) |
Apr 10, 2007 | 12.83 | 12.88 | 12.80 | 12.83 | 69,388 | +0.01(+0.05%) |
Apr 09, 2007 | 12.75 | 12.85 | 12.75 | 12.82 | 92,027 | +0.10(+0.77%) |
Apr 05, 2007 | 12.65 | 12.72 | 12.65 | 12.72 | 46,748 | +0.07(+0.56%) |
Apr 04, 2007 | 12.65 | 12.68 | 12.65 | 12.65 | 91,733 | -0.03(-0.27%) |
Apr 03, 2007 | 12.60 | 12.71 | 12.60 | 12.69 | 38,810 | +0.11(+0.84%) |