Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.44 | 13.50 | 13.26 | 13.30 | 593,151 | -0.07(-0.52%) |
Jun 28, 2007 | 13.21 | 13.53 | 13.12 | 13.37 | 731,466 | +0.20(+1.50%) |
Jun 27, 2007 | 12.97 | 13.22 | 12.86 | 13.17 | 536,685 | +0.08(+0.62%) |
Jun 26, 2007 | 13.08 | 13.22 | 12.95 | 13.09 | 687,174 | +0.01(+0.09%) |
Jun 25, 2007 | 13.26 | 13.33 | 13.00 | 13.08 | 901,900 | -0.19(-1.40%) |
Jun 22, 2007 | 13.31 | 13.36 | 13.15 | 13.26 | 1,055,757 | -0.05(-0.35%) |
Jun 21, 2007 | 13.19 | 13.35 | 13.09 | 13.31 | 872,113 | +0.08(+0.61%) |
Jun 20, 2007 | 13.42 | 13.50 | 13.20 | 13.23 | 865,637 | -0.19(-1.41%) |
Jun 19, 2007 | 13.45 | 13.56 | 13.35 | 13.42 | 870,818 | -0.07(-0.52%) |
Jun 18, 2007 | 13.50 | 13.62 | 13.34 | 13.49 | 446,805 | -0.02(-0.17%) |
Jun 15, 2007 | 13.47 | 13.88 | 13.47 | 13.51 | 1,180,085 | +0.04(+0.32%) |
Jun 14, 2007 | 13.15 | 13.50 | 13.15 | 13.47 | 336,982 | +0.36(+2.74%) |
Jun 13, 2007 | 12.89 | 13.24 | 12.82 | 13.11 | 422,458 | +0.23(+1.77%) |
Jun 12, 2007 | 13.02 | 13.20 | 12.84 | 12.88 | 493,429 | -0.19(-1.45%) |
Jun 11, 2007 | 13.04 | 13.21 | 12.90 | 13.07 | 389,044 | +0.02(+0.15%) |
Jun 08, 2007 | 12.93 | 13.09 | 12.85 | 13.05 | 539,016 | +0.15(+1.17%) |
Jun 07, 2007 | 13.32 | 13.34 | 12.90 | 12.90 | 867,451 | -0.47(-3.50%) |
Jun 06, 2007 | 13.47 | 13.47 | 13.27 | 13.37 | 587,193 | -0.18(-1.34%) |
Jun 05, 2007 | 13.52 | 13.70 | 13.37 | 13.55 | 760,217 | -0.01(-0.09%) |
Jun 04, 2007 | 13.45 | 13.59 | 13.41 | 13.56 | 607,915 | +0.04(+0.29%) |
Jun 01, 2007 | 13.57 | 13.61 | 13.43 | 13.52 | 1,172,056 | +0.01(+0.09%) |
May 31, 2007 | 13.58 | 13.64 | 13.41 | 13.51 | 615,944 | -0.02(-0.17%) |
May 30, 2007 | 13.45 | 13.55 | 13.33 | 13.53 | 588,488 | -0.04(-0.28%) |
May 29, 2007 | 13.60 | 13.71 | 13.53 | 13.57 | 584,603 | -0.01(-0.06%) |
May 25, 2007 | 13.34 | 13.58 | 13.32 | 13.58 | 318,851 | +0.30(+2.24%) |
May 24, 2007 | 13.57 | 13.67 | 13.23 | 13.28 | 398,110 | -0.29(-2.13%) |
May 23, 2007 | 13.64 | 13.76 | 13.52 | 13.57 | 286,473 | -0.02(-0.11%) |
May 22, 2007 | 13.39 | 13.61 | 13.36 | 13.59 | 378,166 | +0.22(+1.68%) |
May 21, 2007 | 13.17 | 13.64 | 13.17 | 13.36 | 716,443 | +0.14(+1.02%) |
May 18, 2007 | 13.11 | 13.23 | 12.98 | 13.23 | 508,970 | +0.12(+0.88%) |
May 17, 2007 | 13.24 | 13.27 | 12.95 | 13.11 | 503,012 | -0.19(-1.42%) |
May 16, 2007 | 13.32 | 13.35 | 13.08 | 13.30 | 313,929 | -0.00(-0.03%) |
May 15, 2007 | 13.31 | 13.49 | 13.15 | 13.30 | 609,469 | -0.04(-0.32%) |
May 14, 2007 | 13.51 | 13.54 | 13.27 | 13.35 | 499,127 | -0.15(-1.09%) |
May 11, 2007 | 13.28 | 13.50 | 13.27 | 13.49 | 613,095 | +0.28(+2.10%) |
May 10, 2007 | 13.58 | 13.59 | 13.20 | 13.22 | 979,346 | -0.54(-3.96%) |
May 09, 2007 | 13.47 | 13.77 | 13.39 | 13.76 | 559,219 | +0.25(+1.86%) |
May 08, 2007 | 13.33 | 13.52 | 13.12 | 13.51 | 746,577 | +0.14(+1.07%) |
May 07, 2007 | 13.22 | 13.39 | 13.22 | 13.37 | 690,800 | +0.23(+1.76%) |
May 04, 2007 | 13.05 | 13.13 | 13.02 | 13.13 | 579,423 | +0.14(+1.10%) |
May 03, 2007 | 13.01 | 13.05 | 12.91 | 12.99 | 464,678 | -0.02(-0.15%) |
May 02, 2007 | 12.74 | 13.03 | 12.72 | 13.01 | 581,365 | +0.30(+2.37%) |
May 01, 2007 | 12.66 | 12.74 | 12.45 | 12.71 | 876,775 | +0.05(+0.37%) |
Apr 30, 2007 | 12.76 | 12.86 | 12.65 | 12.66 | 882,215 | -0.08(-0.61%) |
Apr 27, 2007 | 12.63 | 12.77 | 12.50 | 12.74 | 766,434 | +0.10(+0.76%) |
Apr 26, 2007 | 12.37 | 12.66 | 12.34 | 12.64 | 921,067 | +0.27(+2.22%) |
Apr 25, 2007 | 11.72 | 12.48 | 11.65 | 12.37 | 1,106,524 | +0.70(+5.99%) |
Apr 24, 2007 | 11.80 | 11.87 | 11.67 | 11.67 | 622,938 | -0.13(-1.11%) |
Apr 23, 2007 | 11.82 | 11.91 | 11.75 | 11.80 | 206,955 | -0.00(-0.03%) |
Apr 20, 2007 | 11.96 | 11.96 | 11.76 | 11.81 | 557,924 | +0.20(+1.73%) |
Apr 19, 2007 | 11.62 | 11.71 | 11.51 | 11.61 | 316,778 | -0.08(-0.66%) |
Apr 18, 2007 | 11.67 | 11.78 | 11.62 | 11.68 | 405,622 | -0.04(-0.33%) |
Apr 17, 2007 | 11.81 | 11.83 | 11.67 | 11.72 | 770,319 | -0.09(-0.78%) |
Apr 16, 2007 | 11.64 | 11.86 | 11.63 | 11.81 | 478,147 | +0.27(+2.31%) |
Apr 13, 2007 | 11.52 | 11.57 | 11.46 | 11.55 | 745,194 | +0.03(+0.27%) |
Apr 12, 2007 | 11.44 | 11.57 | 11.37 | 11.52 | 331,024 | +0.08(+0.67%) |
Apr 11, 2007 | 11.57 | 11.64 | 11.41 | 11.44 | 644,695 | -0.12(-1.07%) |
Apr 10, 2007 | 11.54 | 11.70 | 11.49 | 11.56 | 211,617 | +0.04(+0.33%) |
Apr 09, 2007 | 11.56 | 11.57 | 11.47 | 11.52 | 307,454 | -0.05(-0.40%) |
Apr 05, 2007 | 11.72 | 11.73 | 11.52 | 11.57 | 391,117 | -0.15(-1.28%) |
Apr 04, 2007 | 11.76 | 11.79 | 11.69 | 11.72 | 369,100 | -0.03(-0.30%) |
Apr 03, 2007 | 11.58 | 11.76 | 11.54 | 11.76 | 490,579 | +0.22(+1.91%) |