Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.59 | 13.67 | 13.47 | 13.55 | 6,130,935 | +0.05(+0.34%) |
Jun 28, 2007 | 13.39 | 13.59 | 13.23 | 13.50 | 11,283,804 | +0.16(+1.17%) |
Jun 27, 2007 | 13.16 | 13.63 | 12.93 | 13.35 | 15,974,303 | +0.59(+4.64%) |
Jun 26, 2007 | 12.92 | 12.97 | 12.74 | 12.76 | 6,174,403 | -0.12(-0.95%) |
Jun 25, 2007 | 13.05 | 13.19 | 12.79 | 12.88 | 4,926,433 | -0.19(-1.46%) |
Jun 22, 2007 | 12.60 | 13.13 | 12.54 | 13.07 | 8,786,695 | +0.29(+2.27%) |
Jun 21, 2007 | 12.87 | 12.98 | 12.41 | 12.78 | 15,444,428 | -0.43(-3.25%) |
Jun 20, 2007 | 13.49 | 13.56 | 13.17 | 13.21 | 2,754,077 | -0.26(-1.94%) |
Jun 19, 2007 | 13.45 | 13.54 | 13.37 | 13.47 | 2,637,319 | -0.06(-0.43%) |
Jun 18, 2007 | 13.50 | 13.62 | 13.43 | 13.53 | 2,377,071 | +0.13(+0.95%) |
Jun 15, 2007 | 13.28 | 13.53 | 13.26 | 13.40 | 3,831,804 | +0.23(+1.72%) |
Jun 14, 2007 | 13.16 | 13.22 | 13.10 | 13.17 | 3,017,429 | -0.03(-0.26%) |
Jun 13, 2007 | 13.22 | 13.28 | 13.05 | 13.21 | 4,483,718 | -0.01(-0.04%) |
Jun 12, 2007 | 13.53 | 13.60 | 13.17 | 13.21 | 4,881,765 | -0.46(-3.35%) |
Jun 11, 2007 | 13.61 | 13.77 | 13.34 | 13.67 | 5,778,000 | +0.61(+4.71%) |
Jun 08, 2007 | 12.79 | 13.09 | 12.74 | 13.06 | 4,488,776 | +0.27(+2.09%) |
Jun 07, 2007 | 13.25 | 13.25 | 12.68 | 12.79 | 9,957,276 | -0.58(-4.34%) |
Jun 06, 2007 | 13.16 | 13.55 | 13.16 | 13.37 | 5,695,795 | -0.21(-1.54%) |
Jun 05, 2007 | 13.69 | 13.72 | 13.53 | 13.58 | 3,637,092 | -0.13(-0.97%) |
Jun 04, 2007 | 13.76 | 13.86 | 13.71 | 13.71 | 2,261,520 | -0.14(-1.00%) |
Jun 01, 2007 | 13.74 | 13.93 | 13.71 | 13.85 | 4,888,664 | +0.12(+0.84%) |
May 31, 2007 | 13.65 | 13.75 | 13.54 | 13.74 | 5,625,775 | +0.05(+0.38%) |
May 30, 2007 | 13.63 | 13.73 | 13.54 | 13.68 | 5,480,732 | +0.03(+0.25%) |
May 29, 2007 | 13.47 | 13.69 | 13.47 | 13.65 | 2,694,404 | +0.14(+1.07%) |
May 25, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 1,451,337 | +0.15(+1.09%) |
May 24, 2007 | 13.53 | 13.60 | 13.34 | 13.36 | 3,381,673 | -0.21(-1.58%) |
May 23, 2007 | 13.54 | 13.80 | 13.50 | 13.57 | 3,188,858 | +0.05(+0.39%) |
May 22, 2007 | 13.67 | 13.71 | 13.48 | 13.52 | 3,861,296 | -0.08(-0.60%) |
May 21, 2007 | 13.49 | 13.85 | 13.42 | 13.60 | 4,565,639 | +0.15(+1.12%) |
May 18, 2007 | 13.45 | 13.54 | 13.38 | 13.45 | 3,334,860 | +0.05(+0.39%) |
May 17, 2007 | 13.28 | 13.42 | 13.25 | 13.40 | 2,277,904 | +0.12(+0.87%) |
May 16, 2007 | 13.21 | 13.31 | 13.10 | 13.28 | 4,871,029 | +0.05(+0.39%) |
May 15, 2007 | 13.17 | 13.48 | 13.10 | 13.23 | 6,354,952 | +0.02(+0.17%) |
May 14, 2007 | 13.21 | 13.28 | 13.15 | 13.21 | 3,139,879 | +0.00(+0.00%) |
May 11, 2007 | 12.98 | 13.21 | 12.95 | 13.21 | 2,500,206 | +0.23(+1.74%) |
May 10, 2007 | 13.16 | 13.23 | 12.98 | 12.98 | 3,381,501 | -0.28(-2.10%) |
May 09, 2007 | 13.16 | 13.37 | 13.13 | 13.26 | 3,426,859 | +0.11(+0.84%) |
May 08, 2007 | 13.10 | 13.19 | 13.05 | 13.15 | 3,837,323 | -0.02(-0.18%) |
May 07, 2007 | 13.20 | 13.20 | 13.03 | 13.17 | 3,555,517 | +0.02(+0.18%) |
May 04, 2007 | 13.13 | 13.16 | 13.00 | 13.15 | 2,799,262 | +0.02(+0.18%) |
May 03, 2007 | 13.20 | 13.25 | 13.09 | 13.13 | 2,742,004 | -0.01(-0.09%) |
May 02, 2007 | 13.25 | 13.28 | 13.10 | 13.14 | 4,143,878 | -0.11(-0.83%) |
May 01, 2007 | 13.08 | 13.32 | 12.95 | 13.25 | 5,600,038 | +0.14(+1.06%) |
Apr 30, 2007 | 13.10 | 13.37 | 13.04 | 13.11 | 6,349,978 | -0.08(-0.62%) |
Apr 27, 2007 | 13.24 | 13.35 | 13.16 | 13.19 | 5,046,635 | -0.13(-1.00%) |
Apr 26, 2007 | 13.21 | 13.39 | 13.20 | 13.32 | 5,310,509 | +0.12(+0.88%) |
Apr 25, 2007 | 13.16 | 13.25 | 13.07 | 13.21 | 6,876,095 | +0.08(+0.62%) |
Apr 24, 2007 | 13.09 | 13.25 | 12.94 | 13.13 | 7,293,951 | -0.02(-0.13%) |
Apr 23, 2007 | 13.19 | 13.30 | 13.02 | 13.14 | 10,099,318 | +0.06(+0.49%) |
Apr 20, 2007 | 13.63 | 13.70 | 12.96 | 13.08 | 16,993,376 | +0.42(+3.34%) |
Apr 19, 2007 | 12.73 | 12.73 | 12.16 | 12.66 | 3,159,117 | +0.01(+0.09%) |
Apr 18, 2007 | 12.54 | 12.69 | 12.50 | 12.65 | 5,183,318 | +0.03(+0.28%) |
Apr 17, 2007 | 12.58 | 12.64 | 12.35 | 12.61 | 9,905,715 | +0.24(+1.97%) |
Apr 16, 2007 | 12.23 | 12.44 | 12.21 | 12.37 | 7,674,764 | +0.24(+1.96%) |
Apr 13, 2007 | 12.14 | 12.28 | 12.03 | 12.13 | 4,041,819 | +0.03(+0.29%) |
Apr 12, 2007 | 12.11 | 12.13 | 11.94 | 12.10 | 2,722,450 | -0.01(-0.10%) |
Apr 11, 2007 | 12.16 | 12.22 | 12.10 | 12.11 | 3,079,075 | -0.08(-0.62%) |
Apr 10, 2007 | 12.14 | 12.20 | 12.09 | 12.18 | 3,517,602 | -0.01(-0.10%) |
Apr 09, 2007 | 12.29 | 12.29 | 12.15 | 12.19 | 3,172,302 | -0.09(-0.71%) |
Apr 05, 2007 | 12.26 | 12.38 | 12.19 | 12.28 | 2,879,456 | -0.05(-0.38%) |
Apr 04, 2007 | 12.39 | 12.57 | 12.32 | 12.33 | 4,302,631 | -0.06(-0.51%) |
Apr 03, 2007 | 12.47 | 12.56 | 12.29 | 12.39 | 4,804,172 | +0.06(+0.52%) |