Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.06 | 12.13 | 11.91 | 12.04 | 688,428 | +0.04(+0.33%) |
Jun 28, 2007 | 12.12 | 12.23 | 12.00 | 12.00 | 372,220 | -0.08(-0.65%) |
Jun 27, 2007 | 11.90 | 12.10 | 11.83 | 12.08 | 482,097 | +0.11(+0.93%) |
Jun 26, 2007 | 12.12 | 12.25 | 11.92 | 11.97 | 1,023,785 | -0.10(-0.83%) |
Jun 25, 2007 | 12.10 | 12.19 | 11.99 | 12.07 | 649,954 | -0.07(-0.55%) |
Jun 22, 2007 | 12.30 | 12.33 | 12.06 | 12.14 | 809,400 | -0.17(-1.36%) |
Jun 21, 2007 | 12.38 | 12.41 | 12.22 | 12.30 | 407,116 | -0.07(-0.59%) |
Jun 20, 2007 | 12.55 | 12.57 | 12.33 | 12.38 | 554,393 | -0.16(-1.29%) |
Jun 19, 2007 | 12.51 | 12.56 | 12.44 | 12.54 | 677,512 | -0.02(-0.13%) |
Jun 18, 2007 | 12.73 | 12.73 | 12.53 | 12.56 | 556,362 | -0.17(-1.32%) |
Jun 15, 2007 | 12.87 | 12.99 | 12.69 | 12.72 | 829,801 | +0.16(+1.29%) |
Jun 14, 2007 | 12.47 | 12.58 | 12.43 | 12.56 | 476,370 | +0.09(+0.72%) |
Jun 13, 2007 | 12.43 | 12.56 | 12.38 | 12.47 | 1,309,213 | +0.07(+0.59%) |
Jun 12, 2007 | 12.44 | 12.52 | 12.34 | 12.40 | 742,293 | -0.10(-0.80%) |
Jun 11, 2007 | 12.41 | 12.64 | 12.36 | 12.50 | 514,129 | +0.06(+0.49%) |
Jun 08, 2007 | 12.32 | 12.49 | 12.24 | 12.44 | 727,977 | +0.08(+0.63%) |
Jun 07, 2007 | 12.81 | 12.75 | 12.36 | 12.36 | 772,178 | -0.45(-3.53%) |
Jun 06, 2007 | 12.84 | 12.84 | 12.62 | 12.81 | 766,630 | -0.02(-0.17%) |
Jun 05, 2007 | 12.95 | 12.96 | 12.75 | 12.84 | 625,258 | -0.18(-1.37%) |
Jun 04, 2007 | 13.11 | 13.08 | 12.86 | 13.01 | 660,177 | -0.10(-0.72%) |
Jun 01, 2007 | 13.10 | 13.17 | 13.04 | 13.11 | 925,003 | +0.02(+0.17%) |
May 31, 2007 | 13.00 | 13.12 | 12.96 | 13.09 | 714,197 | +0.09(+0.69%) |
May 30, 2007 | 12.85 | 13.01 | 12.81 | 13.00 | 570,678 | +0.04(+0.35%) |
May 29, 2007 | 12.90 | 12.96 | 12.85 | 12.95 | 636,353 | +0.07(+0.56%) |
May 25, 2007 | 12.94 | 12.98 | 12.79 | 12.88 | 595,194 | +0.00(+0.00%) |
May 24, 2007 | 13.18 | 13.22 | 12.82 | 12.88 | 764,841 | -0.33(-2.50%) |
May 23, 2007 | 13.38 | 13.38 | 13.19 | 13.21 | 641,185 | -0.16(-1.21%) |
May 22, 2007 | 13.33 | 13.44 | 13.32 | 13.37 | 560,120 | +0.03(+0.21%) |
May 21, 2007 | 13.22 | 13.36 | 13.18 | 13.34 | 543,298 | +0.13(+0.97%) |
May 18, 2007 | 13.10 | 13.22 | 13.02 | 13.22 | 551,709 | +0.12(+0.90%) |
May 17, 2007 | 13.18 | 13.21 | 13.05 | 13.10 | 428,769 | -0.09(-0.68%) |
May 16, 2007 | 13.06 | 13.24 | 13.08 | 13.19 | 579,089 | +0.12(+0.94%) |
May 15, 2007 | 13.17 | 13.24 | 13.05 | 13.06 | 1,422,848 | -0.11(-0.81%) |
May 14, 2007 | 13.27 | 13.34 | 13.15 | 13.17 | 780,052 | -0.11(-0.84%) |
May 11, 2007 | 13.20 | 13.32 | 13.19 | 13.28 | 624,006 | +0.11(+0.85%) |
May 10, 2007 | 13.27 | 13.30 | 13.02 | 13.17 | 860,759 | -0.14(-1.05%) |
May 09, 2007 | 13.36 | 13.41 | 13.27 | 13.31 | 496,950 | -0.10(-0.75%) |
May 08, 2007 | 13.53 | 13.53 | 13.33 | 13.41 | 409,621 | -0.13(-0.99%) |
May 07, 2007 | 13.50 | 13.57 | 13.41 | 13.55 | 563,520 | +0.00(+0.00%) |
May 04, 2007 | 13.44 | 13.55 | 13.43 | 13.55 | 515,203 | +0.11(+0.79%) |
May 03, 2007 | 13.37 | 13.54 | 13.30 | 13.44 | 446,607 | +0.04(+0.33%) |
May 02, 2007 | 13.26 | 13.43 | 13.20 | 13.39 | 285,965 | +0.13(+1.01%) |
May 01, 2007 | 13.22 | 13.29 | 13.08 | 13.26 | 609,689 | +0.08(+0.59%) |
Apr 30, 2007 | 13.18 | 13.41 | 13.13 | 13.18 | 855,965 | +0.00(+0.00%) |
Apr 27, 2007 | 13.32 | 13.32 | 13.14 | 13.18 | 389,757 | -0.15(-1.09%) |
Apr 26, 2007 | 13.42 | 13.48 | 13.31 | 13.33 | 308,871 | -0.13(-1.00%) |
Apr 25, 2007 | 13.52 | 13.54 | 13.27 | 13.46 | 716,703 | -0.01(-0.04%) |
Apr 24, 2007 | 13.47 | 13.55 | 13.39 | 13.47 | 430,916 | -0.04(-0.33%) |
Apr 23, 2007 | 13.56 | 13.61 | 13.46 | 13.51 | 489,255 | -0.11(-0.78%) |
Apr 20, 2007 | 13.55 | 13.64 | 13.44 | 13.62 | 663,733 | +0.17(+1.29%) |
Apr 19, 2007 | 13.41 | 13.47 | 13.26 | 13.44 | 520,392 | -0.07(-0.54%) |
Apr 18, 2007 | 13.50 | 13.74 | 13.39 | 13.52 | 1,195,042 | -0.09(-0.66%) |
Apr 17, 2007 | 13.70 | 13.70 | 13.55 | 13.61 | 753,030 | -0.11(-0.81%) |
Apr 16, 2007 | 13.61 | 13.73 | 13.60 | 13.72 | 238,364 | +0.16(+1.15%) |
Apr 13, 2007 | 13.33 | 13.63 | 13.33 | 13.56 | 802,421 | -0.04(-0.29%) |
Apr 12, 2007 | 13.56 | 13.62 | 13.44 | 13.60 | 919,454 | -0.04(-0.29%) |
Apr 11, 2007 | 13.69 | 13.71 | 13.56 | 13.64 | 551,172 | -0.07(-0.49%) |
Apr 10, 2007 | 13.63 | 13.72 | 13.61 | 13.71 | 322,829 | +0.09(+0.70%) |
Apr 09, 2007 | 13.46 | 13.61 | 13.46 | 13.61 | 332,135 | +0.13(+0.99%) |
Apr 05, 2007 | 13.51 | 13.53 | 13.43 | 13.48 | 397,631 | -0.02(-0.12%) |
Apr 04, 2007 | 13.49 | 13.52 | 13.39 | 13.50 | 306,545 | +0.01(+0.04%) |
Apr 03, 2007 | 13.87 | 13.91 | 13.43 | 13.49 | 1,023,964 | -0.31(-2.27%) |