Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.70 | 12.94 | 12.64 | 12.86 | 2,239,894 | +0.22(+1.74%) |
Jun 28, 2007 | 12.87 | 13.02 | 12.55 | 12.64 | 2,085,920 | -0.40(-3.07%) |
Jun 27, 2007 | 12.54 | 13.12 | 12.54 | 13.04 | 2,849,999 | +0.28(+2.19%) |
Jun 26, 2007 | 13.00 | 13.17 | 12.65 | 12.76 | 1,487,122 | -0.18(-1.39%) |
Jun 25, 2007 | 12.85 | 13.12 | 12.57 | 12.94 | 2,852,538 | +0.00(+0.00%) |
Jun 22, 2007 | 12.70 | 13.02 | 12.55 | 12.94 | 2,633,349 | +0.11(+0.86%) |
Jun 21, 2007 | 12.76 | 12.93 | 12.53 | 12.83 | 1,275,609 | +0.12(+0.94%) |
Jun 20, 2007 | 12.85 | 13.12 | 12.70 | 12.71 | 2,703,816 | -0.06(-0.47%) |
Jun 19, 2007 | 12.84 | 12.90 | 12.60 | 12.77 | 1,528,919 | -0.12(-0.93%) |
Jun 18, 2007 | 12.99 | 13.08 | 12.86 | 12.89 | 3,200,084 | -0.08(-0.62%) |
Jun 15, 2007 | 12.67 | 13.00 | 12.55 | 12.97 | 3,615,840 | +0.24(+1.89%) |
Jun 14, 2007 | 12.70 | 12.73 | 12.56 | 12.73 | 2,307,850 | +0.08(+0.63%) |
Jun 13, 2007 | 12.50 | 12.70 | 12.50 | 12.65 | 1,153,903 | +0.18(+1.44%) |
Jun 12, 2007 | 12.40 | 12.60 | 12.36 | 12.47 | 2,559,889 | -0.23(-1.81%) |
Jun 11, 2007 | 12.66 | 12.75 | 12.56 | 12.70 | 1,417,682 | +0.14(+1.11%) |
Jun 08, 2007 | 12.24 | 12.62 | 12.15 | 12.56 | 2,027,969 | +0.26(+2.11%) |
Jun 07, 2007 | 12.75 | 12.86 | 12.26 | 12.30 | 2,546,074 | -0.68(-5.24%) |
Jun 06, 2007 | 13.17 | 13.29 | 12.77 | 12.98 | 2,206,126 | -0.41(-3.06%) |
Jun 05, 2007 | 13.50 | 13.64 | 13.32 | 13.39 | 2,681,683 | -0.11(-0.81%) |
Jun 04, 2007 | 13.00 | 13.53 | 12.90 | 13.50 | 2,868,021 | +0.35(+2.66%) |
Jun 01, 2007 | 13.21 | 13.23 | 13.05 | 13.15 | 1,784,908 | +0.11(+0.84%) |
May 31, 2007 | 13.02 | 13.13 | 12.87 | 13.04 | 2,327,675 | +0.04(+0.31%) |
May 30, 2007 | 12.80 | 13.02 | 12.74 | 13.00 | 1,880,559 | +0.12(+0.93%) |
May 29, 2007 | 12.95 | 13.08 | 12.84 | 12.88 | 1,863,991 | -0.03(-0.23%) |
May 25, 2007 | 12.75 | 12.93 | 12.66 | 12.91 | 1,315,940 | +0.16(+1.25%) |
May 24, 2007 | 13.09 | 13.12 | 12.67 | 12.75 | 1,585,194 | -0.24(-1.85%) |
May 23, 2007 | 13.19 | 13.19 | 12.91 | 12.99 | 1,623,389 | +0.04(+0.31%) |
May 22, 2007 | 13.20 | 13.38 | 12.93 | 12.95 | 1,590,495 | -0.17(-1.30%) |
May 21, 2007 | 13.18 | 13.21 | 12.98 | 13.12 | 1,966,258 | +0.00(+0.00%) |
May 18, 2007 | 13.18 | 13.21 | 12.98 | 13.12 | 1,966,258 | -0.06(-0.46%) |
May 17, 2007 | 13.26 | 13.35 | 13.02 | 13.18 | 1,527,119 | -0.30(-2.23%) |
May 16, 2007 | 13.45 | 13.50 | 13.13 | 13.48 | 1,265,347 | +0.03(+0.22%) |
May 15, 2007 | 13.61 | 13.82 | 13.40 | 13.45 | 1,416,623 | -0.06(-0.44%) |
May 14, 2007 | 14.12 | 14.19 | 13.35 | 13.51 | 1,769,895 | -0.67(-4.72%) |
May 11, 2007 | 14.16 | 14.34 | 14.08 | 14.18 | 1,783,238 | +0.43(+3.13%) |
May 10, 2007 | 14.53 | 14.53 | 13.55 | 13.75 | 4,522,719 | -0.83(-5.69%) |
May 09, 2007 | 14.18 | 14.70 | 14.18 | 14.58 | 1,626,809 | +0.19(+1.32%) |
May 08, 2007 | 14.14 | 14.43 | 13.76 | 14.39 | 1,430,885 | +0.07(+0.49%) |
May 07, 2007 | 14.45 | 14.63 | 14.24 | 14.32 | 3,354,297 | +0.00(+0.00%) |
May 04, 2007 | 14.54 | 14.60 | 14.15 | 14.32 | 2,342,739 | -0.16(-1.10%) |
May 03, 2007 | 14.01 | 14.57 | 14.01 | 14.48 | 2,230,438 | +0.34(+2.40%) |
May 02, 2007 | 13.78 | 14.25 | 13.73 | 14.14 | 2,155,543 | +0.48(+3.51%) |
May 01, 2007 | 13.83 | 13.83 | 13.14 | 13.66 | 1,344,852 | +0.05(+0.37%) |
Apr 30, 2007 | 14.04 | 14.06 | 13.61 | 13.61 | 1,614,913 | -0.42(-2.99%) |
Apr 27, 2007 | 13.94 | 14.06 | 13.78 | 14.03 | 1,058,726 | -0.07(-0.50%) |
Apr 26, 2007 | 14.26 | 14.30 | 14.10 | 14.10 | 604,250 | -0.16(-1.12%) |
Apr 25, 2007 | 14.16 | 14.29 | 14.05 | 14.26 | 1,547,335 | +0.06(+0.42%) |
Apr 24, 2007 | 14.38 | 14.45 | 14.10 | 14.20 | 1,015,228 | -0.12(-0.84%) |
Apr 23, 2007 | 14.27 | 14.51 | 14.27 | 14.32 | 910,333 | -0.11(-0.76%) |
Apr 20, 2007 | 14.68 | 14.70 | 14.31 | 14.43 | 1,802,163 | -0.11(-0.76%) |
Apr 19, 2007 | 14.60 | 14.85 | 14.52 | 14.54 | 1,697,961 | -0.52(-3.45%) |
Apr 18, 2007 | 15.00 | 15.10 | 14.95 | 15.06 | 1,272,844 | -0.09(-0.59%) |
Apr 17, 2007 | 14.99 | 15.45 | 14.94 | 15.15 | 2,969,059 | -0.10(-0.66%) |
Apr 16, 2007 | 15.12 | 15.25 | 15.00 | 15.25 | 3,744,225 | +0.28(+1.87%) |
Apr 13, 2007 | 14.55 | 15.11 | 14.34 | 14.97 | 5,034,204 | +0.53(+3.67%) |
Apr 12, 2007 | 14.16 | 14.48 | 14.01 | 14.44 | 7,612,738 | +0.54(+3.88%) |
Apr 11, 2007 | 14.88 | 14.88 | 13.83 | 13.90 | 22,720,704 | -0.98(-6.59%) |
Apr 10, 2007 | 15.30 | 15.32 | 14.84 | 14.88 | 3,049,112 | -0.37(-2.43%) |
Apr 09, 2007 | 15.40 | 15.41 | 15.00 | 15.25 | 1,225,675 | +0.08(+0.53%) |
Apr 05, 2007 | 15.25 | 15.84 | 15.17 | 15.17 | 2,931,770 | -0.07(-0.46%) |
Apr 04, 2007 | 14.10 | 15.40 | 14.05 | 15.24 | 5,694,371 | +1.83(+13.65%) |
Apr 03, 2007 | 13.11 | 13.62 | 13.11 | 13.41 | 1,870,328 | +0.46(+3.55%) |