Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.75 | 12.84 | 12.56 | 12.72 | 8,005,865 | -0.03(-0.25%) |
Jun 28, 2007 | 12.76 | 12.91 | 12.71 | 12.75 | 5,167,369 | -0.02(-0.12%) |
Jun 27, 2007 | 12.40 | 12.80 | 12.33 | 12.76 | 8,073,167 | +0.37(+2.94%) |
Jun 26, 2007 | 12.47 | 12.63 | 12.39 | 12.40 | 7,303,892 | +0.05(+0.40%) |
Jun 25, 2007 | 12.30 | 12.59 | 12.24 | 12.35 | 4,859,570 | +0.10(+0.78%) |
Jun 22, 2007 | 12.59 | 12.66 | 12.24 | 12.25 | 5,687,560 | -0.40(-3.17%) |
Jun 21, 2007 | 12.51 | 12.78 | 12.44 | 12.66 | 7,383,923 | +0.15(+1.17%) |
Jun 20, 2007 | 12.89 | 12.97 | 12.51 | 12.51 | 4,058,500 | -0.37(-2.84%) |
Jun 19, 2007 | 12.85 | 12.92 | 12.77 | 12.87 | 3,549,418 | +0.08(+0.61%) |
Jun 18, 2007 | 12.88 | 12.93 | 12.65 | 12.80 | 4,489,925 | -0.07(-0.56%) |
Jun 15, 2007 | 12.61 | 12.92 | 12.61 | 12.87 | 5,677,896 | +0.16(+1.24%) |
Jun 14, 2007 | 12.59 | 12.79 | 12.59 | 12.71 | 7,014,623 | +0.12(+0.92%) |
Jun 13, 2007 | 12.34 | 12.60 | 12.28 | 12.59 | 6,858,275 | +0.38(+3.11%) |
Jun 12, 2007 | 12.21 | 12.41 | 12.06 | 12.22 | 7,122,652 | -0.10(-0.78%) |
Jun 11, 2007 | 12.11 | 12.36 | 12.05 | 12.31 | 4,237,652 | +0.24(+2.03%) |
Jun 08, 2007 | 11.96 | 12.17 | 11.88 | 12.07 | 5,430,127 | +0.12(+1.04%) |
Jun 07, 2007 | 12.39 | 12.44 | 11.91 | 11.94 | 8,533,477 | -0.56(-4.48%) |
Jun 06, 2007 | 12.52 | 12.55 | 12.32 | 12.50 | 8,763,792 | -0.11(-0.91%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.54 | 12.62 | 6,362,999 | -0.20(-1.58%) |
Jun 04, 2007 | 12.87 | 12.96 | 12.69 | 12.82 | 3,675,847 | -0.05(-0.36%) |
Jun 01, 2007 | 12.98 | 12.98 | 12.69 | 12.87 | 5,568,639 | -0.02(-0.15%) |
May 31, 2007 | 12.89 | 12.96 | 12.78 | 12.88 | 5,766,984 | +0.10(+0.76%) |
May 30, 2007 | 12.55 | 12.79 | 12.44 | 12.79 | 4,490,836 | +0.19(+1.54%) |
May 29, 2007 | 12.53 | 12.71 | 12.53 | 12.59 | 4,630,052 | +0.08(+0.62%) |
May 25, 2007 | 12.42 | 12.56 | 12.19 | 12.52 | 5,618,187 | +0.10(+0.80%) |
May 24, 2007 | 12.89 | 13.00 | 12.32 | 12.42 | 9,626,290 | -0.39(-3.06%) |
May 23, 2007 | 13.20 | 13.24 | 12.79 | 12.81 | 8,744,337 | -0.40(-3.05%) |
May 22, 2007 | 13.31 | 13.31 | 13.13 | 13.21 | 2,704,171 | -0.09(-0.71%) |
May 21, 2007 | 13.34 | 13.38 | 13.17 | 13.30 | 2,475,688 | -0.05(-0.36%) |
May 18, 2007 | 13.24 | 13.38 | 13.24 | 13.35 | 3,751,325 | +0.15(+1.14%) |
May 17, 2007 | 13.38 | 13.40 | 13.19 | 13.20 | 3,797,229 | -0.25(-1.88%) |
May 16, 2007 | 13.35 | 13.59 | 13.30 | 13.46 | 3,519,046 | +0.16(+1.18%) |
May 15, 2007 | 13.16 | 13.47 | 13.16 | 13.30 | 9,069,241 | +0.22(+1.65%) |
May 14, 2007 | 13.03 | 13.12 | 12.98 | 13.08 | 6,601,836 | +0.05(+0.38%) |
May 11, 2007 | 13.00 | 13.03 | 12.92 | 13.03 | 2,637,738 | +0.08(+0.63%) |
May 10, 2007 | 13.11 | 13.19 | 12.95 | 12.95 | 3,636,697 | -0.19(-1.43%) |
May 09, 2007 | 13.07 | 13.19 | 13.05 | 13.14 | 3,908,471 | +0.08(+0.61%) |
May 08, 2007 | 13.18 | 13.24 | 13.05 | 13.06 | 4,550,324 | -0.15(-1.17%) |
May 07, 2007 | 13.02 | 13.30 | 13.02 | 13.22 | 5,956,424 | +0.21(+1.65%) |
May 04, 2007 | 12.80 | 13.07 | 12.76 | 13.00 | 8,236,429 | +0.29(+2.28%) |
May 03, 2007 | 12.78 | 12.88 | 12.64 | 12.71 | 5,060,344 | +0.00(+0.00%) |
May 02, 2007 | 12.63 | 12.76 | 12.57 | 12.71 | 8,293,756 | +0.14(+1.15%) |
May 01, 2007 | 12.45 | 12.60 | 12.43 | 12.57 | 6,133,305 | +0.04(+0.35%) |
Apr 30, 2007 | 12.69 | 12.74 | 12.52 | 12.52 | 4,716,336 | -0.14(-1.12%) |
Apr 27, 2007 | 12.81 | 12.89 | 12.61 | 12.67 | 7,547,864 | -0.16(-1.28%) |
Apr 26, 2007 | 13.00 | 13.52 | 12.80 | 12.83 | 10,619,872 | -0.28(-2.15%) |
Apr 25, 2007 | 13.17 | 13.20 | 13.06 | 13.11 | 3,453,828 | +0.00(+0.03%) |
Apr 24, 2007 | 13.05 | 13.14 | 13.02 | 13.11 | 3,063,461 | +0.10(+0.79%) |
Apr 23, 2007 | 12.88 | 13.12 | 12.82 | 13.00 | 4,829,611 | +0.11(+0.89%) |
Apr 20, 2007 | 12.89 | 13.00 | 12.72 | 12.89 | 4,941,023 | +0.08(+0.66%) |
Apr 19, 2007 | 12.92 | 12.92 | 12.74 | 12.81 | 2,755,669 | -0.01(-0.08%) |
Apr 18, 2007 | 12.75 | 12.87 | 12.73 | 12.82 | 3,955,648 | -0.05(-0.39%) |
Apr 17, 2007 | 12.62 | 12.87 | 12.57 | 12.87 | 6,128,746 | +0.32(+2.52%) |
Apr 16, 2007 | 12.61 | 12.63 | 12.50 | 12.55 | 5,181,019 | -0.02(-0.14%) |
Apr 13, 2007 | 12.61 | 12.66 | 12.50 | 12.57 | 5,779,757 | -0.06(-0.49%) |
Apr 12, 2007 | 12.66 | 12.70 | 12.50 | 12.63 | 6,212,328 | -0.00(-0.02%) |
Apr 11, 2007 | 12.63 | 12.72 | 12.59 | 12.63 | 6,286,050 | -0.02(-0.16%) |
Apr 10, 2007 | 12.62 | 12.73 | 12.56 | 12.65 | 5,377,279 | +0.08(+0.63%) |
Apr 09, 2007 | 12.39 | 12.60 | 12.36 | 12.57 | 6,423,398 | +0.24(+1.94%) |
Apr 05, 2007 | 12.30 | 12.39 | 12.29 | 12.34 | 3,694,377 | -0.01(-0.06%) |
Apr 04, 2007 | 12.41 | 12.49 | 12.32 | 12.34 | 4,151,342 | -0.08(-0.64%) |
Apr 03, 2007 | 12.43 | 12.48 | 12.32 | 12.42 | 4,539,166 | +0.00(+0.02%) |