Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.79 | 13.89 | 13.69 | 13.74 | 578,150 | +0.02(+0.14%) |
Jun 28, 2007 | 13.80 | 13.89 | 13.70 | 13.72 | 246,630 | -0.03(-0.23%) |
Jun 27, 2007 | 13.50 | 13.76 | 13.46 | 13.75 | 340,643 | +0.19(+1.38%) |
Jun 26, 2007 | 13.49 | 13.65 | 13.46 | 13.56 | 314,202 | +0.07(+0.53%) |
Jun 25, 2007 | 13.61 | 13.76 | 13.31 | 13.49 | 490,322 | -0.12(-0.90%) |
Jun 22, 2007 | 13.71 | 13.78 | 13.53 | 13.61 | 502,383 | -0.10(-0.71%) |
Jun 21, 2007 | 13.66 | 13.76 | 13.50 | 13.71 | 373,888 | +0.07(+0.52%) |
Jun 20, 2007 | 14.08 | 14.08 | 13.63 | 13.64 | 296,265 | -0.38(-2.68%) |
Jun 19, 2007 | 13.99 | 14.04 | 13.90 | 14.01 | 177,821 | +0.02(+0.14%) |
Jun 18, 2007 | 14.14 | 14.14 | 13.93 | 13.99 | 253,588 | -0.19(-1.32%) |
Jun 15, 2007 | 14.36 | 14.45 | 14.05 | 14.18 | 621,600 | +0.47(+3.39%) |
Jun 14, 2007 | 13.78 | 13.88 | 13.69 | 13.72 | 259,928 | +0.01(+0.05%) |
Jun 13, 2007 | 13.72 | 13.81 | 13.57 | 13.71 | 450,737 | -0.01(-0.05%) |
Jun 12, 2007 | 14.01 | 14.01 | 13.68 | 13.72 | 440,068 | -0.38(-2.66%) |
Jun 11, 2007 | 14.03 | 14.14 | 13.87 | 14.09 | 223,899 | +0.05(+0.32%) |
Jun 08, 2007 | 13.88 | 14.05 | 13.83 | 14.05 | 471,303 | +0.21(+1.49%) |
Jun 07, 2007 | 14.10 | 14.10 | 13.80 | 13.84 | 556,348 | -0.33(-2.33%) |
Jun 06, 2007 | 14.15 | 14.21 | 13.94 | 14.17 | 802,359 | -0.06(-0.41%) |
Jun 05, 2007 | 14.47 | 14.53 | 14.21 | 14.23 | 557,121 | -0.33(-2.27%) |
Jun 04, 2007 | 14.52 | 14.76 | 14.49 | 14.56 | 241,218 | -0.05(-0.35%) |
Jun 01, 2007 | 14.43 | 14.80 | 14.43 | 14.61 | 716,696 | +0.17(+1.21%) |
May 31, 2007 | 14.26 | 14.50 | 14.26 | 14.43 | 1,276,950 | +0.27(+1.87%) |
May 30, 2007 | 14.13 | 14.19 | 14.03 | 14.17 | 551,709 | -0.07(-0.50%) |
May 29, 2007 | 14.23 | 14.30 | 14.16 | 14.24 | 385,021 | +0.09(+0.64%) |
May 25, 2007 | 14.18 | 14.26 | 14.07 | 14.15 | 262,865 | +0.08(+0.55%) |
May 24, 2007 | 14.22 | 14.38 | 14.01 | 14.07 | 475,323 | -0.14(-1.00%) |
May 23, 2007 | 14.49 | 14.51 | 14.16 | 14.21 | 432,801 | -0.07(-0.50%) |
May 22, 2007 | 14.18 | 14.29 | 14.03 | 14.29 | 388,732 | +0.16(+1.10%) |
May 21, 2007 | 13.93 | 14.23 | 13.88 | 14.13 | 309,099 | +0.20(+1.44%) |
May 18, 2007 | 13.74 | 14.07 | 13.65 | 13.93 | 306,934 | +0.19(+1.41%) |
May 17, 2007 | 13.87 | 14.07 | 13.67 | 13.74 | 173,955 | -0.14(-0.98%) |
May 16, 2007 | 13.85 | 13.87 | 13.66 | 13.87 | 205,653 | +0.07(+0.52%) |
May 15, 2007 | 13.90 | 13.99 | 13.75 | 13.80 | 300,131 | -0.10(-0.70%) |
May 14, 2007 | 14.21 | 14.23 | 13.84 | 13.90 | 325,180 | -0.27(-1.92%) |
May 11, 2007 | 14.13 | 14.18 | 14.03 | 14.17 | 127,103 | +0.23(+1.62%) |
May 10, 2007 | 14.10 | 14.10 | 13.68 | 13.94 | 296,729 | -0.17(-1.24%) |
May 09, 2007 | 14.11 | 14.21 | 13.98 | 14.12 | 154,936 | -0.04(-0.27%) |
May 08, 2007 | 14.05 | 14.17 | 13.89 | 14.16 | 259,309 | +0.07(+0.50%) |
May 07, 2007 | 14.00 | 14.20 | 13.96 | 14.09 | 183,542 | +0.08(+0.60%) |
May 04, 2007 | 14.09 | 14.09 | 13.70 | 14.00 | 334,458 | -0.06(-0.41%) |
May 03, 2007 | 14.09 | 14.10 | 13.88 | 14.06 | 262,493 | -0.02(-0.14%) |
May 02, 2007 | 13.76 | 14.08 | 13.73 | 14.08 | 295,028 | +0.30(+2.16%) |
May 01, 2007 | 13.64 | 13.85 | 13.55 | 13.78 | 235,187 | +0.17(+1.28%) |
Apr 30, 2007 | 13.94 | 13.94 | 13.59 | 13.61 | 346,536 | -0.30(-2.19%) |
Apr 27, 2007 | 13.92 | 14.04 | 13.84 | 13.91 | 197,149 | -0.03(-0.23%) |
Apr 26, 2007 | 14.00 | 14.00 | 13.79 | 13.94 | 157,874 | -0.10(-0.74%) |
Apr 25, 2007 | 13.92 | 14.10 | 13.83 | 14.05 | 181,996 | +0.21(+1.49%) |
Apr 24, 2007 | 13.84 | 13.90 | 13.70 | 13.84 | 283,895 | +0.05(+0.33%) |
Apr 23, 2007 | 14.14 | 14.20 | 13.72 | 13.79 | 246,011 | -0.32(-2.25%) |
Apr 20, 2007 | 13.99 | 14.11 | 13.86 | 14.11 | 356,415 | +0.34(+2.49%) |
Apr 19, 2007 | 13.58 | 13.78 | 13.50 | 13.77 | 469,726 | +0.09(+0.66%) |
Apr 18, 2007 | 13.71 | 13.78 | 13.63 | 13.68 | 334,040 | -0.10(-0.70%) |
Apr 17, 2007 | 14.16 | 14.16 | 13.72 | 13.78 | 212,457 | -0.10(-0.75%) |
Apr 16, 2007 | 13.35 | 13.90 | 13.09 | 13.88 | 256,371 | +0.22(+1.61%) |
Apr 13, 2007 | 13.65 | 13.66 | 13.54 | 13.66 | 201,633 | +0.03(+0.19%) |
Apr 12, 2007 | 13.45 | 13.63 | 13.39 | 13.63 | 187,717 | +0.14(+1.01%) |
Apr 11, 2007 | 13.34 | 13.64 | 13.24 | 13.50 | 829,574 | +0.18(+1.36%) |
Apr 10, 2007 | 13.28 | 13.44 | 13.28 | 13.32 | 256,062 | +0.01(+0.10%) |
Apr 09, 2007 | 13.32 | 13.35 | 13.23 | 13.30 | 211,220 | -0.04(-0.29%) |
Apr 05, 2007 | 13.46 | 13.51 | 13.34 | 13.34 | 253,897 | -0.12(-0.91%) |
Apr 04, 2007 | 13.72 | 13.72 | 13.43 | 13.46 | 296,265 | -0.27(-1.98%) |
Apr 03, 2007 | 13.57 | 13.83 | 13.56 | 13.74 | 327,654 | +0.23(+1.72%) |