Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.34 | 12.47 | 12.27 | 12.41 | 26,877,706 | +0.08(+0.69%) |
Jun 28, 2007 | 12.40 | 12.47 | 12.31 | 12.32 | 31,948,560 | -0.05(-0.37%) |
Jun 27, 2007 | 12.12 | 12.40 | 12.10 | 12.37 | 26,465,422 | +0.17(+1.39%) |
Jun 26, 2007 | 12.34 | 12.39 | 12.10 | 12.20 | 30,982,146 | -0.12(-0.97%) |
Jun 25, 2007 | 12.28 | 12.44 | 12.22 | 12.32 | 34,349,484 | +0.07(+0.60%) |
Jun 22, 2007 | 12.22 | 12.51 | 12.21 | 12.25 | 75,469,656 | +0.24(+2.02%) |
Jun 21, 2007 | 11.97 | 12.10 | 11.92 | 12.00 | 43,452,496 | +0.00(+0.03%) |
Jun 20, 2007 | 12.15 | 12.20 | 11.99 | 12.00 | 30,223,136 | -0.10(-0.80%) |
Jun 19, 2007 | 12.19 | 12.24 | 12.02 | 12.10 | 34,275,916 | -0.10(-0.85%) |
Jun 18, 2007 | 12.39 | 12.43 | 12.10 | 12.20 | 30,435,526 | -0.15(-1.25%) |
Jun 15, 2007 | 12.33 | 12.41 | 12.27 | 12.36 | 41,979,260 | +0.17(+1.36%) |
Jun 14, 2007 | 12.19 | 12.33 | 12.14 | 12.19 | 34,058,080 | +0.05(+0.41%) |
Jun 13, 2007 | 11.95 | 12.17 | 11.89 | 12.14 | 47,709,372 | +0.20(+1.68%) |
Jun 12, 2007 | 12.04 | 12.16 | 11.92 | 11.94 | 39,887,260 | -0.20(-1.68%) |
Jun 11, 2007 | 12.13 | 12.21 | 12.03 | 12.14 | 23,679,880 | +0.03(+0.22%) |
Jun 08, 2007 | 11.73 | 12.17 | 11.73 | 12.12 | 40,128,008 | +0.31(+2.65%) |
Jun 07, 2007 | 11.95 | 12.14 | 11.79 | 11.80 | 43,347,836 | -0.22(-1.80%) |
Jun 06, 2007 | 12.19 | 12.22 | 11.96 | 12.02 | 43,647,708 | -0.20(-1.64%) |
Jun 05, 2007 | 12.50 | 12.55 | 12.19 | 12.22 | 49,405,876 | -0.33(-2.61%) |
Jun 04, 2007 | 12.39 | 12.57 | 12.37 | 12.55 | 28,926,350 | +0.10(+0.84%) |
Jun 01, 2007 | 12.60 | 12.62 | 12.44 | 12.44 | 26,209,170 | -0.11(-0.89%) |
May 31, 2007 | 12.87 | 12.89 | 12.50 | 12.56 | 39,178,496 | -0.25(-1.99%) |
May 30, 2007 | 12.42 | 12.81 | 12.37 | 12.81 | 44,100,516 | +0.31(+2.50%) |
May 29, 2007 | 12.40 | 12.62 | 12.38 | 12.50 | 29,359,286 | -0.09(-0.73%) |
May 25, 2007 | 12.66 | 12.72 | 12.57 | 12.59 | 19,920,334 | -0.02(-0.18%) |
May 24, 2007 | 12.70 | 12.95 | 12.55 | 12.61 | 42,727,732 | -0.07(-0.52%) |
May 23, 2007 | 12.78 | 12.96 | 12.66 | 12.68 | 33,575,612 | -0.07(-0.54%) |
May 22, 2007 | 12.61 | 12.78 | 12.55 | 12.75 | 27,510,032 | +0.15(+1.22%) |
May 21, 2007 | 12.61 | 12.78 | 12.55 | 12.59 | 30,665,462 | -0.02(-0.12%) |
May 18, 2007 | 12.76 | 12.85 | 12.57 | 12.61 | 45,269,228 | -0.11(-0.85%) |
May 17, 2007 | 12.84 | 12.91 | 12.68 | 12.72 | 25,659,402 | -0.10(-0.81%) |
May 16, 2007 | 12.96 | 13.02 | 12.57 | 12.82 | 47,643,616 | -0.10(-0.75%) |
May 15, 2007 | 13.14 | 13.25 | 12.89 | 12.92 | 30,479,684 | -0.16(-1.24%) |
May 14, 2007 | 13.34 | 13.40 | 12.92 | 13.08 | 34,056,772 | -0.11(-0.82%) |
May 11, 2007 | 13.12 | 13.25 | 13.04 | 13.19 | 22,499,590 | +0.13(+1.00%) |
May 10, 2007 | 13.40 | 13.45 | 13.03 | 13.06 | 29,888,004 | -0.44(-3.23%) |
May 09, 2007 | 13.24 | 13.52 | 13.20 | 13.49 | 31,464,362 | +0.25(+1.89%) |
May 08, 2007 | 13.05 | 13.30 | 13.05 | 13.24 | 29,746,886 | +0.14(+1.06%) |
May 07, 2007 | 13.17 | 13.35 | 13.08 | 13.10 | 26,138,560 | -0.07(-0.50%) |
May 04, 2007 | 13.50 | 13.65 | 13.13 | 13.17 | 46,271,104 | -0.18(-1.36%) |
May 03, 2007 | 13.04 | 13.40 | 12.97 | 13.35 | 46,219,396 | +0.35(+2.67%) |
May 02, 2007 | 12.98 | 13.07 | 12.91 | 13.00 | 21,720,428 | +0.10(+0.78%) |
May 01, 2007 | 13.14 | 13.14 | 12.72 | 12.90 | 38,469,648 | -0.19(-1.41%) |
Apr 30, 2007 | 13.28 | 13.30 | 13.06 | 13.09 | 35,170,148 | -0.09(-0.67%) |
Apr 27, 2007 | 13.07 | 13.33 | 13.05 | 13.18 | 34,270,256 | -0.02(-0.15%) |
Apr 26, 2007 | 13.05 | 13.28 | 13.01 | 13.20 | 30,362,560 | +0.17(+1.33%) |
Apr 25, 2007 | 13.12 | 13.17 | 12.97 | 13.02 | 41,118,684 | +0.00(+0.03%) |
Apr 24, 2007 | 12.86 | 13.05 | 12.77 | 13.02 | 34,947,852 | +0.09(+0.72%) |
Apr 23, 2007 | 12.87 | 13.08 | 12.84 | 12.93 | 38,134,036 | +0.00(+0.00%) |
Apr 20, 2007 | 12.99 | 13.01 | 12.82 | 12.93 | 65,112,748 | +0.13(+0.99%) |
Apr 19, 2007 | 13.44 | 13.50 | 12.71 | 12.80 | 136,473,968 | -0.49(-3.66%) |
Apr 18, 2007 | 13.49 | 13.50 | 13.20 | 13.28 | 91,946,584 | -0.29(-2.13%) |
Apr 17, 2007 | 13.59 | 13.63 | 13.45 | 13.57 | 28,222,438 | +0.04(+0.28%) |
Apr 16, 2007 | 13.50 | 13.65 | 13.37 | 13.54 | 40,770,840 | +0.12(+0.92%) |
Apr 13, 2007 | 13.18 | 13.45 | 13.17 | 13.41 | 46,155,956 | +0.28(+2.14%) |
Apr 12, 2007 | 12.99 | 13.14 | 12.95 | 13.13 | 30,427,926 | +0.17(+1.31%) |
Apr 11, 2007 | 13.10 | 13.13 | 12.90 | 12.96 | 27,904,090 | -0.15(-1.12%) |
Apr 10, 2007 | 12.99 | 13.14 | 12.98 | 13.11 | 22,313,920 | +0.10(+0.74%) |
Apr 09, 2007 | 13.01 | 13.08 | 12.96 | 13.01 | 40,542,900 | +0.01(+0.09%) |
Apr 05, 2007 | 13.19 | 13.20 | 12.94 | 13.00 | 31,335,842 | -0.00(-0.03%) |
Apr 04, 2007 | 13.10 | 13.15 | 12.97 | 13.00 | 29,781,902 | -0.03(-0.24%) |
Apr 03, 2007 | 12.86 | 13.21 | 12.82 | 13.03 | 41,497,916 | +0.31(+2.42%) |