Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.05 | 12.12 | 11.90 | 12.04 | 688,839 | +0.04(+0.33%) |
Jun 28, 2007 | 12.11 | 12.22 | 12.00 | 12.00 | 372,442 | -0.08(-0.65%) |
Jun 27, 2007 | 11.90 | 12.10 | 11.82 | 12.07 | 482,384 | +0.11(+0.93%) |
Jun 26, 2007 | 12.11 | 12.25 | 11.91 | 11.96 | 1,024,395 | -0.10(-0.83%) |
Jun 25, 2007 | 12.09 | 12.19 | 11.98 | 12.06 | 650,341 | -0.07(-0.55%) |
Jun 22, 2007 | 12.30 | 12.32 | 12.05 | 12.13 | 809,883 | -0.17(-1.36%) |
Jun 21, 2007 | 12.37 | 12.40 | 12.21 | 12.30 | 407,358 | -0.07(-0.59%) |
Jun 20, 2007 | 12.54 | 12.57 | 12.32 | 12.37 | 554,724 | -0.16(-1.29%) |
Jun 19, 2007 | 12.50 | 12.55 | 12.44 | 12.53 | 677,916 | -0.02(-0.13%) |
Jun 18, 2007 | 12.72 | 12.72 | 12.53 | 12.55 | 556,693 | -0.17(-1.32%) |
Jun 15, 2007 | 12.86 | 12.98 | 12.68 | 12.72 | 830,295 | +0.16(+1.29%) |
Jun 14, 2007 | 12.47 | 12.57 | 12.43 | 12.55 | 476,654 | +0.09(+0.72%) |
Jun 13, 2007 | 12.42 | 12.55 | 12.38 | 12.47 | 1,309,994 | +0.07(+0.59%) |
Jun 12, 2007 | 12.44 | 12.51 | 12.34 | 12.39 | 742,735 | -0.10(-0.80%) |
Jun 11, 2007 | 12.40 | 12.63 | 12.35 | 12.49 | 514,435 | +0.06(+0.49%) |
Jun 08, 2007 | 12.31 | 12.48 | 12.23 | 12.43 | 728,411 | +0.08(+0.63%) |
Jun 07, 2007 | 12.81 | 12.74 | 12.35 | 12.35 | 772,638 | -0.45(-3.53%) |
Jun 06, 2007 | 12.83 | 12.83 | 12.62 | 12.81 | 767,087 | -0.02(-0.17%) |
Jun 05, 2007 | 12.95 | 12.96 | 12.74 | 12.83 | 625,631 | -0.18(-1.37%) |
Jun 04, 2007 | 13.10 | 13.07 | 12.85 | 13.01 | 660,571 | -0.09(-0.72%) |
Jun 01, 2007 | 13.10 | 13.16 | 13.03 | 13.10 | 925,555 | +0.02(+0.17%) |
May 31, 2007 | 12.99 | 13.11 | 12.95 | 13.08 | 714,623 | +0.09(+0.69%) |
May 30, 2007 | 12.84 | 13.00 | 12.80 | 12.99 | 571,018 | +0.04(+0.34%) |
May 29, 2007 | 12.90 | 12.96 | 12.84 | 12.95 | 636,733 | +0.07(+0.56%) |
May 25, 2007 | 12.93 | 12.97 | 12.78 | 12.87 | 595,549 | +0.00(+0.00%) |
May 24, 2007 | 13.17 | 13.21 | 12.82 | 12.87 | 765,297 | -0.33(-2.50%) |
May 23, 2007 | 13.37 | 13.38 | 13.19 | 13.20 | 641,567 | -0.16(-1.21%) |
May 22, 2007 | 13.32 | 13.43 | 13.31 | 13.36 | 560,454 | +0.03(+0.21%) |
May 21, 2007 | 13.21 | 13.35 | 13.17 | 13.34 | 543,622 | +0.13(+0.97%) |
May 18, 2007 | 13.10 | 13.21 | 13.01 | 13.21 | 552,038 | +0.12(+0.90%) |
May 17, 2007 | 13.17 | 13.20 | 13.05 | 13.09 | 429,024 | -0.09(-0.68%) |
May 16, 2007 | 13.06 | 13.23 | 13.07 | 13.18 | 579,434 | +0.12(+0.94%) |
May 15, 2007 | 13.16 | 13.23 | 13.05 | 13.06 | 1,423,696 | -0.11(-0.81%) |
May 14, 2007 | 13.26 | 13.34 | 13.15 | 13.16 | 780,517 | -0.11(-0.84%) |
May 11, 2007 | 13.20 | 13.31 | 13.19 | 13.28 | 624,378 | +0.11(+0.85%) |
May 10, 2007 | 13.26 | 13.29 | 13.01 | 13.16 | 861,272 | -0.14(-1.05%) |
May 09, 2007 | 13.35 | 13.40 | 13.26 | 13.30 | 497,246 | -0.10(-0.75%) |
May 08, 2007 | 13.53 | 13.53 | 13.33 | 13.40 | 409,865 | -0.13(-0.99%) |
May 07, 2007 | 13.49 | 13.57 | 13.40 | 13.54 | 563,856 | +0.00(+0.00%) |
May 04, 2007 | 13.43 | 13.54 | 13.42 | 13.54 | 515,510 | +0.11(+0.79%) |
May 03, 2007 | 13.36 | 13.53 | 13.29 | 13.43 | 446,873 | +0.04(+0.33%) |
May 02, 2007 | 13.25 | 13.42 | 13.20 | 13.39 | 286,135 | +0.13(+1.01%) |
May 01, 2007 | 13.21 | 13.28 | 13.07 | 13.25 | 610,053 | +0.08(+0.59%) |
Apr 30, 2007 | 13.17 | 13.40 | 13.12 | 13.17 | 856,475 | +0.00(+0.00%) |
Apr 27, 2007 | 13.31 | 13.31 | 13.13 | 13.17 | 389,990 | -0.15(-1.09%) |
Apr 26, 2007 | 13.41 | 13.47 | 13.30 | 13.32 | 309,055 | -0.13(-1.00%) |
Apr 25, 2007 | 13.51 | 13.53 | 13.26 | 13.45 | 717,130 | -0.01(-0.04%) |
Apr 24, 2007 | 13.46 | 13.54 | 13.39 | 13.46 | 431,173 | -0.04(-0.33%) |
Apr 23, 2007 | 13.55 | 13.60 | 13.45 | 13.50 | 489,546 | -0.11(-0.78%) |
Apr 20, 2007 | 13.54 | 13.63 | 13.43 | 13.61 | 664,129 | +0.17(+1.29%) |
Apr 19, 2007 | 13.40 | 13.46 | 13.25 | 13.44 | 520,703 | -0.07(-0.54%) |
Apr 18, 2007 | 13.49 | 13.73 | 13.39 | 13.51 | 1,195,754 | -0.09(-0.66%) |
Apr 17, 2007 | 13.69 | 13.69 | 13.54 | 13.60 | 753,479 | -0.11(-0.81%) |
Apr 16, 2007 | 13.60 | 13.72 | 13.59 | 13.71 | 238,506 | +0.16(+1.15%) |
Apr 13, 2007 | 13.33 | 13.62 | 13.33 | 13.55 | 802,899 | -0.04(-0.29%) |
Apr 12, 2007 | 13.55 | 13.62 | 13.44 | 13.59 | 920,002 | -0.04(-0.29%) |
Apr 11, 2007 | 13.68 | 13.71 | 13.55 | 13.63 | 551,501 | -0.07(-0.49%) |
Apr 10, 2007 | 13.62 | 13.71 | 13.60 | 13.70 | 323,022 | +0.09(+0.70%) |
Apr 09, 2007 | 13.45 | 13.60 | 13.45 | 13.60 | 332,333 | +0.13(+1.00%) |
Apr 05, 2007 | 13.50 | 13.53 | 13.43 | 13.47 | 397,868 | -0.02(-0.12%) |
Apr 04, 2007 | 13.48 | 13.52 | 13.38 | 13.49 | 306,727 | +0.01(+0.04%) |
Apr 03, 2007 | 13.86 | 13.90 | 13.43 | 13.48 | 1,024,574 | -0.31(-2.27%) |