Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.89 | 12.99 | 12.82 | 12.87 | 675,074 | +0.02(+0.18%) |
Jun 28, 2007 | 12.90 | 12.93 | 12.81 | 12.85 | 509,752 | -0.02(-0.18%) |
Jun 27, 2007 | 12.69 | 12.89 | 12.69 | 12.87 | 578,691 | +0.15(+1.21%) |
Jun 26, 2007 | 12.97 | 13.03 | 12.66 | 12.72 | 1,088,704 | -0.30(-2.30%) |
Jun 25, 2007 | 12.96 | 13.05 | 12.67 | 13.02 | 1,094,687 | +0.03(+0.24%) |
Jun 22, 2007 | 13.74 | 13.77 | 12.95 | 12.99 | 1,683,784 | -0.79(-5.75%) |
Jun 21, 2007 | 13.73 | 13.87 | 13.60 | 13.78 | 419,612 | +0.08(+0.62%) |
Jun 20, 2007 | 13.95 | 13.99 | 13.68 | 13.69 | 499,347 | -0.33(-2.36%) |
Jun 19, 2007 | 13.75 | 14.02 | 13.65 | 14.02 | 524,450 | +0.18(+1.28%) |
Jun 18, 2007 | 14.05 | 14.15 | 13.79 | 13.85 | 460,325 | -0.05(-0.33%) |
Jun 15, 2007 | 13.84 | 13.99 | 13.76 | 13.89 | 380,981 | +0.10(+0.73%) |
Jun 14, 2007 | 13.65 | 13.80 | 13.65 | 13.79 | 814,511 | +0.13(+0.96%) |
Jun 13, 2007 | 13.57 | 13.75 | 13.55 | 13.66 | 152,964 | +0.05(+0.40%) |
Jun 12, 2007 | 13.67 | 13.75 | 13.54 | 13.61 | 330,773 | -0.15(-1.12%) |
Jun 11, 2007 | 13.50 | 13.84 | 13.48 | 13.76 | 428,132 | +0.22(+1.59%) |
Jun 08, 2007 | 13.31 | 13.55 | 13.21 | 13.55 | 357,568 | +0.24(+1.79%) |
Jun 07, 2007 | 13.37 | 13.46 | 12.48 | 13.31 | 406,345 | -0.06(-0.46%) |
Jun 06, 2007 | 13.70 | 13.70 | 13.30 | 13.37 | 584,533 | -0.34(-2.47%) |
Jun 05, 2007 | 13.72 | 13.75 | 13.61 | 13.71 | 259,663 | -0.11(-0.78%) |
Jun 04, 2007 | 13.62 | 13.88 | 13.53 | 13.82 | 588,576 | -0.02(-0.17%) |
Jun 01, 2007 | 13.88 | 13.92 | 13.72 | 13.84 | 309,597 | +0.01(+0.06%) |
May 31, 2007 | 13.79 | 13.88 | 13.72 | 13.83 | 394,248 | +0.09(+0.67%) |
May 30, 2007 | 13.51 | 13.75 | 13.38 | 13.74 | 243,104 | +0.05(+0.34%) |
May 29, 2007 | 13.83 | 13.83 | 13.61 | 13.69 | 284,796 | +0.00(+0.00%) |
May 25, 2007 | 13.49 | 13.69 | 13.42 | 13.69 | 324,530 | +0.26(+1.95%) |
May 24, 2007 | 13.68 | 13.80 | 13.38 | 13.43 | 386,509 | -0.32(-2.35%) |
May 23, 2007 | 13.79 | 13.92 | 13.72 | 13.75 | 318,286 | -0.13(-0.94%) |
May 22, 2007 | 13.90 | 13.95 | 13.82 | 13.88 | 360,169 | -0.11(-0.77%) |
May 21, 2007 | 13.84 | 14.02 | 13.74 | 13.99 | 381,059 | +0.15(+1.05%) |
May 18, 2007 | 13.75 | 13.85 | 13.62 | 13.85 | 347,812 | +0.08(+0.61%) |
May 17, 2007 | 13.88 | 13.89 | 13.75 | 13.76 | 531,344 | -0.14(-1.00%) |
May 16, 2007 | 13.88 | 13.95 | 13.70 | 13.90 | 372,201 | +0.10(+0.72%) |
May 15, 2007 | 13.97 | 14.08 | 13.80 | 13.80 | 431,709 | -0.12(-0.83%) |
May 14, 2007 | 13.85 | 14.14 | 13.72 | 13.92 | 762,613 | +0.02(+0.17%) |
May 11, 2007 | 13.77 | 13.92 | 13.66 | 13.89 | 466,113 | +0.12(+0.84%) |
May 10, 2007 | 13.76 | 13.84 | 13.68 | 13.78 | 630,069 | -0.05(-0.33%) |
May 09, 2007 | 13.68 | 13.86 | 13.62 | 13.82 | 707,852 | +0.08(+0.56%) |
May 08, 2007 | 13.75 | 13.81 | 13.64 | 13.75 | 563,472 | -0.01(-0.06%) |
May 07, 2007 | 13.68 | 13.92 | 13.67 | 13.75 | 458,683 | +0.12(+0.85%) |
May 04, 2007 | 13.92 | 13.92 | 13.61 | 13.64 | 780,094 | -0.22(-1.55%) |
May 03, 2007 | 13.92 | 13.98 | 13.80 | 13.85 | 1,087,273 | -0.02(-0.11%) |
May 02, 2007 | 12.92 | 13.90 | 12.92 | 13.87 | 1,566,198 | +1.06(+8.28%) |
May 01, 2007 | 12.93 | 12.97 | 12.69 | 12.81 | 623,565 | +0.02(+0.12%) |
Apr 30, 2007 | 13.03 | 13.30 | 12.79 | 12.79 | 1,046,499 | +0.09(+0.73%) |
Apr 27, 2007 | 12.61 | 12.76 | 12.52 | 12.70 | 1,023,147 | +0.05(+0.43%) |
Apr 26, 2007 | 13.08 | 13.29 | 12.43 | 12.65 | 1,200,730 | -0.87(-6.43%) |
Apr 25, 2007 | 12.76 | 13.62 | 12.70 | 13.52 | 1,783,682 | +1.04(+8.32%) |
Apr 24, 2007 | 12.36 | 12.61 | 12.32 | 12.48 | 735,688 | +0.12(+1.00%) |
Apr 23, 2007 | 12.19 | 12.40 | 12.19 | 12.35 | 494,014 | +0.21(+1.71%) |
Apr 20, 2007 | 12.16 | 12.29 | 12.08 | 12.15 | 374,867 | +0.08(+0.64%) |
Apr 19, 2007 | 11.99 | 12.12 | 11.92 | 12.07 | 341,699 | +0.03(+0.25%) |
Apr 18, 2007 | 11.80 | 12.09 | 11.79 | 12.04 | 397,240 | +0.21(+1.75%) |
Apr 17, 2007 | 11.99 | 12.01 | 11.79 | 11.83 | 284,337 | -0.14(-1.16%) |
Apr 16, 2007 | 11.92 | 12.02 | 11.90 | 11.97 | 401,402 | +0.05(+0.45%) |
Apr 13, 2007 | 11.88 | 11.92 | 11.83 | 11.92 | 355,877 | +0.05(+0.39%) |
Apr 12, 2007 | 11.72 | 11.87 | 11.57 | 11.87 | 358,608 | +0.17(+1.45%) |
Apr 11, 2007 | 11.68 | 11.75 | 11.62 | 11.70 | 422,214 | +0.05(+0.46%) |
Apr 10, 2007 | 11.58 | 11.76 | 11.58 | 11.65 | 312,303 | +0.07(+0.60%) |
Apr 09, 2007 | 11.71 | 11.78 | 11.58 | 11.58 | 461,626 | -0.18(-1.57%) |
Apr 05, 2007 | 11.75 | 11.82 | 11.69 | 11.76 | 584,804 | +0.02(+0.13%) |
Apr 04, 2007 | 11.75 | 11.82 | 11.70 | 11.75 | 422,214 | +0.00(+0.00%) |
Apr 03, 2007 | 11.71 | 11.83 | 11.53 | 11.75 | 473,462 | +0.03(+0.26%) |