Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.10 | 14.24 | 13.92 | 13.97 | 15,431 | -0.43(-2.99%) |
Jun 28, 2007 | 14.31 | 14.44 | 14.28 | 14.40 | 14,643 | +0.05(+0.35%) |
Jun 27, 2007 | 13.61 | 14.35 | 13.59 | 14.35 | 49,463 | +0.51(+3.68%) |
Jun 26, 2007 | 14.15 | 14.23 | 12.20 | 13.84 | 68,990 | -0.40(-2.81%) |
Jun 25, 2007 | 14.25 | 14.41 | 14.18 | 14.24 | 13,343 | -0.26(-1.79%) |
Jun 22, 2007 | 14.59 | 14.59 | 14.50 | 14.50 | 63,049 | -0.10(-0.68%) |
Jun 21, 2007 | 14.46 | 14.69 | 14.41 | 14.60 | 102,780 | +0.14(+0.97%) |
Jun 20, 2007 | 14.69 | 14.69 | 14.38 | 14.46 | 22,988 | -0.06(-0.41%) |
Jun 19, 2007 | 14.69 | 14.69 | 14.49 | 14.52 | 17,055 | -0.09(-0.62%) |
Jun 18, 2007 | 14.52 | 14.74 | 14.52 | 14.61 | 10,221 | +0.08(+0.55%) |
Jun 15, 2007 | 14.73 | 14.73 | 14.40 | 14.53 | 14,550 | +0.02(+0.14%) |
Jun 14, 2007 | 14.35 | 14.74 | 14.24 | 14.51 | 30,105 | +0.26(+1.82%) |
Jun 13, 2007 | 14.25 | 14.26 | 13.85 | 14.25 | 73,167 | +0.04(+0.28%) |
Jun 12, 2007 | 14.41 | 14.49 | 14.21 | 14.21 | 33,224 | -0.29(-2.00%) |
Jun 11, 2007 | 14.35 | 14.55 | 14.31 | 14.50 | 14,585 | +0.13(+0.90%) |
Jun 08, 2007 | 14.01 | 14.49 | 14.01 | 14.37 | 59,212 | -0.02(-0.14%) |
Jun 07, 2007 | 14.68 | 14.68 | 14.31 | 14.39 | 48,148 | -0.10(-0.69%) |
Jun 06, 2007 | 14.69 | 14.70 | 14.48 | 14.49 | 92,447 | -0.19(-1.29%) |
Jun 05, 2007 | 14.68 | 14.80 | 14.61 | 14.68 | 36,822 | +0.15(+1.03%) |
Jun 04, 2007 | 14.47 | 14.80 | 14.47 | 14.53 | 49,313 | +0.27(+1.89%) |
Jun 01, 2007 | 13.98 | 14.38 | 13.96 | 14.26 | 43,232 | +0.31(+2.22%) |
May 31, 2007 | 13.90 | 13.99 | 13.80 | 13.95 | 23,391 | +0.05(+0.36%) |
May 30, 2007 | 13.76 | 13.90 | 13.71 | 13.90 | 133,822 | +0.25(+1.83%) |
May 29, 2007 | 13.48 | 13.88 | 13.48 | 13.65 | 135,290 | +0.20(+1.49%) |
May 25, 2007 | 13.44 | 13.48 | 13.42 | 13.45 | 16,820 | +0.30(+2.28%) |
May 24, 2007 | 13.26 | 13.45 | 13.00 | 13.15 | 58,917 | -0.19(-1.42%) |
May 23, 2007 | 13.16 | 13.36 | 13.16 | 13.34 | 18,547 | +0.04(+0.30%) |
May 22, 2007 | 13.10 | 13.38 | 12.95 | 13.30 | 17,957 | +0.21(+1.60%) |
May 21, 2007 | 12.91 | 13.09 | 12.90 | 13.09 | 32,967 | +0.00(+0.00%) |
May 18, 2007 | 12.91 | 13.09 | 12.90 | 13.09 | 32,967 | +0.14(+1.08%) |
May 17, 2007 | 12.98 | 13.20 | 12.80 | 12.95 | 50,824 | -0.15(-1.15%) |
May 16, 2007 | 13.00 | 13.20 | 13.00 | 13.10 | 40,748 | +0.10(+0.77%) |
May 15, 2007 | 12.88 | 13.09 | 12.86 | 13.00 | 77,927 | +0.00(+0.00%) |
May 14, 2007 | 13.63 | 13.80 | 12.85 | 13.00 | 45,998 | -0.70(-5.11%) |
May 11, 2007 | 13.48 | 13.88 | 13.42 | 13.70 | 15,220 | +0.16(+1.18%) |
May 10, 2007 | 13.75 | 13.88 | 13.40 | 13.54 | 55,162 | -0.21(-1.53%) |
May 09, 2007 | 13.65 | 13.91 | 13.65 | 13.75 | 56,176 | +0.10(+0.73%) |
May 08, 2007 | 13.64 | 13.73 | 13.50 | 13.65 | 39,554 | -0.15(-1.09%) |
May 07, 2007 | 13.19 | 14.00 | 13.19 | 13.80 | 64,938 | +0.67(+5.10%) |
May 04, 2007 | 12.75 | 13.37 | 12.75 | 13.13 | 63,972 | +0.47(+3.71%) |
May 03, 2007 | 12.28 | 12.75 | 12.28 | 12.66 | 54,593 | +0.34(+2.76%) |
May 02, 2007 | 12.30 | 12.41 | 12.20 | 12.32 | 16,555 | +0.07(+0.57%) |
May 01, 2007 | 12.25 | 12.42 | 12.22 | 12.25 | 205,902 | +0.01(+0.08%) |
Apr 30, 2007 | 12.49 | 12.49 | 12.23 | 12.24 | 19,000 | -0.25(-2.00%) |
Apr 27, 2007 | 12.30 | 12.49 | 12.23 | 12.49 | 40,565 | +0.19(+1.54%) |
Apr 26, 2007 | 12.29 | 12.30 | 12.20 | 12.30 | 34,142 | +0.00(+0.00%) |
Apr 25, 2007 | 12.29 | 12.30 | 12.25 | 12.30 | 58,836 | +0.01(+0.08%) |
Apr 24, 2007 | 12.30 | 12.35 | 12.25 | 12.29 | 28,324 | -0.01(-0.08%) |
Apr 23, 2007 | 12.28 | 12.34 | 12.19 | 12.30 | 124,900 | -0.15(-1.20%) |
Apr 20, 2007 | 12.45 | 12.50 | 12.27 | 12.45 | 12,773 | +0.07(+0.57%) |
Apr 19, 2007 | 12.36 | 12.48 | 12.20 | 12.38 | 31,595 | -0.12(-0.96%) |
Apr 18, 2007 | 12.55 | 12.58 | 12.35 | 12.50 | 35,195 | -0.07(-0.56%) |
Apr 17, 2007 | 12.20 | 12.60 | 12.20 | 12.57 | 33,328 | +0.31(+2.53%) |
Apr 16, 2007 | 12.25 | 12.30 | 12.10 | 12.26 | 68,131 | +0.05(+0.41%) |
Apr 13, 2007 | 12.29 | 12.30 | 12.16 | 12.21 | 57,040 | -0.12(-0.97%) |
Apr 12, 2007 | 12.32 | 12.35 | 12.10 | 12.33 | 14,756 | +0.33(+2.75%) |
Apr 11, 2007 | 12.75 | 12.85 | 11.97 | 12.00 | 69,053 | -0.83(-6.47%) |
Apr 10, 2007 | 12.50 | 12.85 | 12.50 | 12.83 | 49,917 | +0.41(+3.30%) |
Apr 09, 2007 | 12.00 | 12.45 | 12.00 | 12.42 | 73,791 | +0.48(+4.02%) |
Apr 05, 2007 | 11.57 | 11.99 | 11.57 | 11.94 | 37,826 | +0.37(+3.20%) |
Apr 04, 2007 | 10.77 | 11.57 | 10.77 | 11.57 | 41,085 | +0.93(+8.74%) |
Apr 03, 2007 | 10.33 | 10.75 | 10.33 | 10.64 | 302,977 | +0.38(+3.70%) |