Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.75 | 12.84 | 12.56 | 12.72 | 8,004,975 | -0.03(-0.25%) |
Jun 28, 2007 | 12.77 | 12.91 | 12.71 | 12.75 | 5,166,794 | -0.02(-0.12%) |
Jun 27, 2007 | 12.40 | 12.80 | 12.34 | 12.77 | 8,072,270 | +0.37(+2.94%) |
Jun 26, 2007 | 12.47 | 12.63 | 12.39 | 12.40 | 7,303,080 | +0.05(+0.40%) |
Jun 25, 2007 | 12.30 | 12.59 | 12.24 | 12.35 | 4,859,029 | +0.10(+0.78%) |
Jun 22, 2007 | 12.59 | 12.66 | 12.24 | 12.26 | 5,686,928 | -0.40(-3.17%) |
Jun 21, 2007 | 12.51 | 12.78 | 12.44 | 12.66 | 7,383,102 | +0.15(+1.17%) |
Jun 20, 2007 | 12.89 | 12.97 | 12.51 | 12.51 | 4,058,048 | -0.37(-2.84%) |
Jun 19, 2007 | 12.86 | 12.93 | 12.77 | 12.88 | 3,549,024 | +0.08(+0.61%) |
Jun 18, 2007 | 12.88 | 12.93 | 12.65 | 12.80 | 4,489,426 | -0.07(-0.56%) |
Jun 15, 2007 | 12.62 | 12.92 | 12.62 | 12.87 | 5,677,265 | +0.16(+1.24%) |
Jun 14, 2007 | 12.60 | 12.79 | 12.60 | 12.71 | 7,013,843 | +0.12(+0.92%) |
Jun 13, 2007 | 12.34 | 12.60 | 12.28 | 12.60 | 6,857,512 | +0.38(+3.11%) |
Jun 12, 2007 | 12.21 | 12.42 | 12.06 | 12.22 | 7,121,860 | -0.10(-0.78%) |
Jun 11, 2007 | 12.11 | 12.36 | 12.05 | 12.31 | 4,237,180 | +0.24(+2.03%) |
Jun 08, 2007 | 11.96 | 12.18 | 11.89 | 12.07 | 5,429,523 | +0.12(+1.04%) |
Jun 07, 2007 | 12.40 | 12.45 | 11.91 | 11.94 | 8,532,528 | -0.56(-4.48%) |
Jun 06, 2007 | 12.53 | 12.55 | 12.32 | 12.50 | 8,762,818 | -0.11(-0.91%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.54 | 12.62 | 6,362,292 | -0.20(-1.58%) |
Jun 04, 2007 | 12.87 | 12.96 | 12.70 | 12.82 | 3,675,438 | -0.05(-0.36%) |
Jun 01, 2007 | 12.98 | 12.98 | 12.69 | 12.87 | 5,568,020 | -0.02(-0.15%) |
May 31, 2007 | 12.89 | 12.96 | 12.78 | 12.89 | 5,766,343 | +0.10(+0.76%) |
May 30, 2007 | 12.56 | 12.79 | 12.44 | 12.79 | 4,490,337 | +0.19(+1.54%) |
May 29, 2007 | 12.53 | 12.72 | 12.53 | 12.59 | 4,629,537 | +0.08(+0.62%) |
May 25, 2007 | 12.42 | 12.56 | 12.20 | 12.52 | 5,617,562 | +0.10(+0.81%) |
May 24, 2007 | 12.89 | 13.00 | 12.32 | 12.42 | 9,625,220 | -0.39(-3.07%) |
May 23, 2007 | 13.20 | 13.24 | 12.79 | 12.81 | 8,743,365 | -0.40(-3.05%) |
May 22, 2007 | 13.31 | 13.31 | 13.13 | 13.21 | 2,703,870 | -0.09(-0.71%) |
May 21, 2007 | 13.34 | 13.38 | 13.17 | 13.31 | 2,475,413 | -0.05(-0.36%) |
May 18, 2007 | 13.24 | 13.38 | 13.24 | 13.35 | 3,750,908 | +0.15(+1.14%) |
May 17, 2007 | 13.38 | 13.41 | 13.19 | 13.20 | 3,796,807 | -0.25(-1.88%) |
May 16, 2007 | 13.35 | 13.59 | 13.30 | 13.46 | 3,518,655 | +0.16(+1.18%) |
May 15, 2007 | 13.16 | 13.47 | 13.16 | 13.30 | 9,068,233 | +0.22(+1.65%) |
May 14, 2007 | 13.04 | 13.13 | 12.99 | 13.08 | 6,601,102 | +0.05(+0.38%) |
May 11, 2007 | 13.00 | 13.04 | 12.92 | 13.04 | 2,637,445 | +0.08(+0.63%) |
May 10, 2007 | 13.11 | 13.19 | 12.95 | 12.95 | 3,636,293 | -0.19(-1.43%) |
May 09, 2007 | 13.07 | 13.19 | 13.05 | 13.14 | 3,908,036 | +0.08(+0.61%) |
May 08, 2007 | 13.18 | 13.24 | 13.05 | 13.06 | 4,549,818 | -0.16(-1.17%) |
May 07, 2007 | 13.03 | 13.30 | 13.03 | 13.22 | 5,955,762 | +0.21(+1.65%) |
May 04, 2007 | 12.80 | 13.08 | 12.76 | 13.00 | 8,235,513 | +0.29(+2.28%) |
May 03, 2007 | 12.79 | 12.89 | 12.64 | 12.71 | 5,059,782 | +0.00(+0.00%) |
May 02, 2007 | 12.63 | 12.76 | 12.57 | 12.71 | 8,292,834 | +0.14(+1.15%) |
May 01, 2007 | 12.45 | 12.60 | 12.43 | 12.57 | 6,132,623 | +0.04(+0.35%) |
Apr 30, 2007 | 12.70 | 12.74 | 12.53 | 12.53 | 4,715,812 | -0.14(-1.12%) |
Apr 27, 2007 | 12.82 | 12.89 | 12.61 | 12.67 | 7,547,025 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,618,691 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.21 | 13.06 | 13.11 | 3,453,444 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,121 | +0.10(+0.79%) |
Apr 23, 2007 | 12.89 | 13.12 | 12.82 | 13.01 | 4,829,074 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.73 | 12.89 | 4,940,473 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,363 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,208 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,064 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.64 | 12.50 | 12.55 | 5,180,443 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,115 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.71 | 12.50 | 12.63 | 6,211,637 | -0.00(-0.02%) |
Apr 11, 2007 | 12.64 | 12.72 | 12.60 | 12.64 | 6,285,351 | -0.02(-0.16%) |
Apr 10, 2007 | 12.63 | 12.73 | 12.56 | 12.66 | 5,376,682 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.58 | 6,422,684 | +0.24(+1.94%) |
Apr 05, 2007 | 12.31 | 12.39 | 12.29 | 12.34 | 3,693,966 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,150,881 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,538,661 | +0.00(+0.02%) |