Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.25 | 12.38 | 12.09 | 12.25 | 13,879,317 | +0.00(+0.00%) |
Jun 28, 2007 | 12.25 | 12.46 | 12.14 | 12.25 | 24,385,876 | +0.00(+0.00%) |
Jun 27, 2007 | 11.87 | 12.34 | 11.66 | 12.25 | 67,196,968 | +0.94(+8.31%) |
Jun 26, 2007 | 11.31 | 11.56 | 11.27 | 11.31 | 25,815,226 | +0.00(+0.02%) |
Jun 25, 2007 | 11.27 | 11.56 | 11.18 | 11.31 | 23,507,394 | +0.18(+1.62%) |
Jun 22, 2007 | 11.26 | 11.29 | 11.12 | 11.13 | 18,755,680 | -0.13(-1.18%) |
Jun 21, 2007 | 11.27 | 11.38 | 11.17 | 11.26 | 12,516,552 | -0.01(-0.09%) |
Jun 20, 2007 | 11.50 | 11.56 | 11.27 | 11.27 | 12,137,148 | -0.18(-1.60%) |
Jun 19, 2007 | 11.25 | 11.49 | 11.19 | 11.46 | 14,381,702 | +0.18(+1.62%) |
Jun 18, 2007 | 11.32 | 11.34 | 11.23 | 11.27 | 8,948,720 | +0.04(+0.39%) |
Jun 15, 2007 | 11.33 | 11.33 | 11.22 | 11.23 | 14,941,175 | -0.05(-0.48%) |
Jun 14, 2007 | 11.30 | 11.34 | 11.20 | 11.28 | 19,129,614 | +0.04(+0.37%) |
Jun 13, 2007 | 11.25 | 11.35 | 11.15 | 11.24 | 15,254,690 | +0.06(+0.55%) |
Jun 12, 2007 | 11.22 | 11.31 | 11.13 | 11.18 | 27,935,612 | -0.04(-0.39%) |
Jun 11, 2007 | 11.13 | 11.36 | 11.20 | 11.22 | 22,277,204 | +0.09(+0.83%) |
Jun 08, 2007 | 11.18 | 11.21 | 10.90 | 11.13 | 42,303,404 | -0.24(-2.11%) |
Jun 07, 2007 | 11.69 | 11.69 | 11.37 | 11.37 | 31,034,598 | -0.34(-2.89%) |
Jun 06, 2007 | 11.96 | 11.96 | 11.71 | 11.71 | 20,044,420 | -0.25(-2.07%) |
Jun 05, 2007 | 12.03 | 12.09 | 11.93 | 11.96 | 14,385,983 | -0.07(-0.59%) |
Jun 04, 2007 | 12.10 | 12.10 | 11.86 | 12.03 | 11,201,837 | +0.11(+0.95%) |
Jun 01, 2007 | 11.93 | 12.00 | 11.87 | 11.92 | 19,939,804 | -0.01(-0.11%) |
May 31, 2007 | 11.71 | 12.01 | 11.72 | 11.93 | 25,185,342 | +0.21(+1.83%) |
May 30, 2007 | 11.50 | 11.72 | 11.40 | 11.71 | 17,410,756 | +0.21(+1.85%) |
May 29, 2007 | 11.48 | 11.61 | 11.43 | 11.50 | 15,090,278 | +0.09(+0.81%) |
May 25, 2007 | 11.44 | 11.46 | 11.38 | 11.41 | 10,841,225 | -0.04(-0.35%) |
May 24, 2007 | 11.57 | 11.64 | 11.42 | 11.45 | 13,395,016 | -0.07(-0.64%) |
May 23, 2007 | 11.64 | 11.64 | 11.49 | 11.52 | 10,644,743 | -0.07(-0.56%) |
May 22, 2007 | 11.50 | 11.64 | 11.46 | 11.59 | 17,890,304 | +0.09(+0.82%) |
May 21, 2007 | 11.27 | 11.55 | 11.25 | 11.49 | 19,468,532 | +0.30(+2.69%) |
May 18, 2007 | 11.13 | 11.19 | 11.05 | 11.19 | 11,489,766 | +0.06(+0.57%) |
May 17, 2007 | 11.10 | 11.20 | 11.07 | 11.13 | 10,045,902 | -0.01(-0.08%) |
May 16, 2007 | 11.08 | 11.21 | 11.07 | 11.14 | 12,698,334 | +0.09(+0.78%) |
May 15, 2007 | 11.14 | 11.19 | 11.04 | 11.05 | 16,551,088 | -0.06(-0.55%) |
May 14, 2007 | 11.20 | 11.25 | 11.09 | 11.11 | 17,467,368 | -0.03(-0.30%) |
May 11, 2007 | 11.20 | 11.21 | 11.07 | 11.15 | 16,647,188 | -0.06(-0.52%) |
May 10, 2007 | 11.50 | 11.35 | 11.20 | 11.21 | 12,970,173 | -0.13(-1.13%) |
May 09, 2007 | 11.31 | 11.40 | 11.28 | 11.33 | 14,607,527 | +0.04(+0.32%) |
May 08, 2007 | 11.34 | 11.45 | 11.29 | 11.30 | 12,126,681 | -0.03(-0.22%) |
May 07, 2007 | 11.20 | 11.38 | 11.20 | 11.32 | 12,149,060 | +0.12(+1.09%) |
May 04, 2007 | 11.23 | 11.31 | 11.18 | 11.20 | 9,142,347 | +0.00(+0.02%) |
May 03, 2007 | 11.26 | 11.33 | 11.16 | 11.20 | 7,123,295 | -0.04(-0.37%) |
May 02, 2007 | 11.18 | 11.32 | 11.16 | 11.24 | 11,164,730 | +0.10(+0.92%) |
May 01, 2007 | 11.32 | 11.32 | 11.00 | 11.14 | 14,389,789 | -0.18(-1.61%) |
Apr 30, 2007 | 11.40 | 11.56 | 11.31 | 11.32 | 12,182,072 | -0.05(-0.48%) |
Apr 27, 2007 | 11.28 | 11.42 | 11.25 | 11.38 | 9,334,500 | +0.06(+0.52%) |
Apr 26, 2007 | 11.27 | 11.36 | 11.21 | 11.32 | 14,694,740 | +0.05(+0.41%) |
Apr 25, 2007 | 11.32 | 11.35 | 11.22 | 11.27 | 11,305,407 | +0.02(+0.21%) |
Apr 24, 2007 | 11.32 | 11.33 | 11.10 | 11.25 | 11,536,760 | -0.01(-0.09%) |
Apr 23, 2007 | 11.23 | 11.40 | 11.23 | 11.26 | 11,821,254 | +0.01(+0.06%) |
Apr 20, 2007 | 11.24 | 11.29 | 11.16 | 11.25 | 17,195,720 | +0.01(+0.09%) |
Apr 19, 2007 | 11.46 | 11.46 | 11.21 | 11.24 | 10,893,128 | -0.09(-0.76%) |
Apr 18, 2007 | 11.37 | 11.37 | 11.28 | 11.33 | 9,861,670 | -0.05(-0.48%) |
Apr 17, 2007 | 11.43 | 11.43 | 11.26 | 11.38 | 10,240,362 | -0.05(-0.40%) |
Apr 16, 2007 | 11.35 | 11.46 | 11.28 | 11.43 | 11,663,308 | +0.15(+1.34%) |
Apr 13, 2007 | 11.58 | 11.58 | 11.22 | 11.28 | 10,196,117 | -0.12(-1.07%) |
Apr 12, 2007 | 11.31 | 11.42 | 11.22 | 11.40 | 9,577,176 | +0.05(+0.44%) |
Apr 11, 2007 | 11.42 | 11.52 | 11.31 | 11.35 | 12,710,047 | -0.00(-0.04%) |
Apr 10, 2007 | 11.29 | 11.36 | 11.21 | 11.35 | 16,356,034 | +0.02(+0.20%) |
Apr 09, 2007 | 11.23 | 11.37 | 11.23 | 11.33 | 13,833,170 | +0.09(+0.79%) |
Apr 05, 2007 | 11.26 | 11.31 | 11.19 | 11.24 | 10,854,070 | -0.02(-0.21%) |
Apr 04, 2007 | 11.24 | 11.35 | 11.18 | 11.26 | 14,163,336 | +0.08(+0.73%) |
Apr 03, 2007 | 11.19 | 11.31 | 11.15 | 11.18 | 12,803,187 | +5.59(+99.94%) |