Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.72 | 13.77 | 13.58 | 13.64 | 947,023 | -0.02(-0.12%) |
Jun 28, 2007 | 13.60 | 13.69 | 13.46 | 13.65 | 1,229,453 | +0.09(+0.64%) |
Jun 27, 2007 | 13.32 | 13.57 | 13.05 | 13.57 | 857,172 | +0.24(+1.83%) |
Jun 26, 2007 | 13.48 | 13.50 | 13.09 | 13.32 | 1,349,852 | -0.15(-1.09%) |
Jun 25, 2007 | 13.51 | 13.51 | 13.11 | 13.47 | 1,658,039 | -0.07(-0.54%) |
Jun 22, 2007 | 13.19 | 13.54 | 12.99 | 13.54 | 6,132,589 | +0.44(+3.34%) |
Jun 21, 2007 | 13.32 | 13.32 | 13.10 | 13.11 | 656,207 | -0.14(-1.06%) |
Jun 20, 2007 | 13.34 | 13.37 | 13.19 | 13.25 | 825,725 | +0.02(+0.18%) |
Jun 19, 2007 | 13.14 | 13.22 | 13.03 | 13.22 | 493,578 | +0.16(+1.20%) |
Jun 18, 2007 | 13.02 | 13.08 | 13.00 | 13.07 | 451,947 | +0.05(+0.36%) |
Jun 15, 2007 | 13.11 | 13.11 | 12.96 | 13.02 | 400,433 | +0.00(+0.00%) |
Jun 14, 2007 | 12.99 | 13.15 | 12.89 | 13.02 | 543,594 | +0.03(+0.23%) |
Jun 13, 2007 | 12.91 | 13.02 | 12.74 | 12.99 | 654,410 | +0.31(+2.45%) |
Jun 12, 2007 | 12.86 | 12.89 | 12.62 | 12.68 | 532,213 | -0.20(-1.56%) |
Jun 11, 2007 | 12.77 | 13.02 | 12.70 | 12.88 | 603,195 | +0.21(+1.66%) |
Jun 08, 2007 | 12.94 | 12.94 | 12.60 | 12.67 | 758,037 | +0.15(+1.23%) |
Jun 07, 2007 | 13.11 | 13.07 | 12.51 | 12.51 | 1,225,544 | -0.55(-4.22%) |
Jun 06, 2007 | 13.28 | 13.30 | 12.97 | 13.07 | 634,643 | -0.21(-1.56%) |
Jun 05, 2007 | 13.42 | 13.42 | 13.25 | 13.27 | 600,799 | -0.03(-0.23%) |
Jun 04, 2007 | 13.29 | 13.40 | 13.26 | 13.30 | 1,366,325 | +0.06(+0.43%) |
Jun 01, 2007 | 13.28 | 13.34 | 13.19 | 13.25 | 567,555 | +0.08(+0.58%) |
May 31, 2007 | 12.97 | 13.25 | 12.97 | 13.17 | 764,027 | +0.23(+1.78%) |
May 30, 2007 | 12.64 | 12.94 | 12.52 | 12.94 | 722,996 | +0.22(+1.71%) |
May 29, 2007 | 12.60 | 12.76 | 12.56 | 12.72 | 669,385 | +0.19(+1.52%) |
May 25, 2007 | 12.61 | 12.64 | 12.46 | 12.53 | 478,004 | +0.07(+0.54%) |
May 24, 2007 | 12.70 | 12.81 | 12.35 | 12.46 | 1,118,338 | -0.22(-1.76%) |
May 23, 2007 | 12.82 | 12.82 | 12.64 | 12.69 | 741,864 | -0.08(-0.63%) |
May 22, 2007 | 12.92 | 12.94 | 12.74 | 12.77 | 1,095,875 | -0.10(-0.78%) |
May 21, 2007 | 13.02 | 13.17 | 12.62 | 12.87 | 1,668,860 | -0.38(-2.90%) |
May 18, 2007 | 13.36 | 13.36 | 13.23 | 13.25 | 1,674,212 | -0.10(-0.77%) |
May 17, 2007 | 13.50 | 13.50 | 13.23 | 13.36 | 1,261,799 | -0.06(-0.45%) |
May 16, 2007 | 13.67 | 13.67 | 13.38 | 13.42 | 890,717 | -0.13(-0.96%) |
May 15, 2007 | 13.68 | 13.68 | 13.46 | 13.55 | 981,765 | +0.09(+0.69%) |
May 14, 2007 | 13.47 | 13.77 | 13.28 | 13.45 | 2,130,652 | +0.20(+1.51%) |
May 11, 2007 | 13.32 | 13.32 | 13.16 | 13.25 | 809,851 | +0.17(+1.30%) |
May 10, 2007 | 13.27 | 13.30 | 12.97 | 13.08 | 572,347 | -0.12(-0.91%) |
May 09, 2007 | 13.02 | 13.20 | 12.92 | 13.20 | 986,557 | +0.25(+1.91%) |
May 08, 2007 | 12.85 | 12.96 | 12.82 | 12.95 | 620,866 | +0.19(+1.46%) |
May 07, 2007 | 12.90 | 12.90 | 12.75 | 12.77 | 583,728 | +0.03(+0.26%) |
May 04, 2007 | 12.69 | 12.93 | 12.66 | 12.73 | 669,086 | +0.03(+0.24%) |
May 03, 2007 | 12.47 | 12.75 | 12.42 | 12.70 | 1,062,630 | +0.25(+2.01%) |
May 02, 2007 | 12.65 | 12.85 | 12.39 | 12.45 | 1,187,822 | -0.32(-2.48%) |
May 01, 2007 | 12.52 | 12.85 | 12.32 | 12.77 | 1,504,080 | -0.09(-0.70%) |
Apr 30, 2007 | 12.78 | 13.10 | 12.78 | 12.86 | 527,421 | +0.02(+0.16%) |
Apr 27, 2007 | 12.73 | 12.84 | 12.68 | 12.84 | 388,453 | +0.11(+0.89%) |
Apr 26, 2007 | 12.69 | 12.74 | 12.58 | 12.73 | 470,516 | +0.01(+0.08%) |
Apr 25, 2007 | 12.65 | 12.87 | 12.65 | 12.72 | 739,468 | +0.06(+0.45%) |
Apr 24, 2007 | 13.20 | 13.20 | 12.55 | 12.66 | 544,792 | +0.06(+0.45%) |
Apr 23, 2007 | 12.68 | 12.77 | 12.52 | 12.60 | 805,658 | +0.00(+0.00%) |
Apr 20, 2007 | 12.57 | 12.68 | 12.50 | 12.60 | 492,080 | +0.06(+0.45%) |
Apr 19, 2007 | 12.66 | 12.67 | 12.47 | 12.55 | 581,631 | -0.05(-0.40%) |
Apr 18, 2007 | 12.53 | 12.68 | 12.45 | 12.60 | 1,127,922 | +0.15(+1.23%) |
Apr 17, 2007 | 12.19 | 12.44 | 12.19 | 12.44 | 1,351,649 | +0.30(+2.50%) |
Apr 16, 2007 | 12.18 | 12.18 | 12.11 | 12.14 | 276,439 | +0.06(+0.53%) |
Apr 13, 2007 | 12.03 | 12.10 | 11.95 | 12.08 | 320,466 | +0.06(+0.53%) |
Apr 12, 2007 | 12.03 | 12.05 | 11.95 | 12.01 | 455,841 | -0.05(-0.42%) |
Apr 11, 2007 | 12.19 | 12.19 | 11.96 | 12.06 | 399,534 | -0.06(-0.47%) |
Apr 10, 2007 | 12.13 | 12.15 | 12.04 | 12.12 | 287,221 | +0.02(+0.17%) |
Apr 09, 2007 | 12.11 | 12.20 | 12.01 | 12.10 | 427,987 | +0.04(+0.33%) |
Apr 05, 2007 | 12.10 | 12.12 | 11.97 | 12.06 | 404,626 | -0.02(-0.14%) |
Apr 04, 2007 | 12.08 | 12.13 | 12.00 | 12.08 | 408,819 | +0.06(+0.47%) |
Apr 03, 2007 | 12.22 | 12.22 | 11.95 | 12.02 | 427,388 | -0.05(-0.42%) |