Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.65 | 12.73 | 12.46 | 12.61 | 8,070,918 | -0.03(-0.25%) |
Jun 28, 2007 | 12.66 | 12.81 | 12.61 | 12.65 | 5,209,357 | -0.02(-0.12%) |
Jun 27, 2007 | 12.30 | 12.70 | 12.23 | 12.66 | 8,138,767 | +0.36(+2.94%) |
Jun 26, 2007 | 12.37 | 12.53 | 12.29 | 12.30 | 7,363,241 | +0.05(+0.40%) |
Jun 25, 2007 | 12.20 | 12.49 | 12.14 | 12.25 | 4,899,057 | +0.09(+0.78%) |
Jun 22, 2007 | 12.48 | 12.55 | 12.14 | 12.16 | 5,733,775 | -0.40(-3.17%) |
Jun 21, 2007 | 12.41 | 12.67 | 12.34 | 12.55 | 7,443,922 | +0.15(+1.17%) |
Jun 20, 2007 | 12.79 | 12.87 | 12.41 | 12.41 | 4,091,478 | -0.36(-2.84%) |
Jun 19, 2007 | 12.75 | 12.82 | 12.66 | 12.77 | 3,578,260 | +0.08(+0.61%) |
Jun 18, 2007 | 12.78 | 12.83 | 12.55 | 12.69 | 4,526,408 | -0.07(-0.56%) |
Jun 15, 2007 | 12.51 | 12.82 | 12.51 | 12.77 | 5,724,033 | +0.16(+1.24%) |
Jun 14, 2007 | 12.49 | 12.69 | 12.49 | 12.61 | 7,071,622 | +0.11(+0.92%) |
Jun 13, 2007 | 12.24 | 12.50 | 12.18 | 12.49 | 6,914,003 | +0.38(+3.11%) |
Jun 12, 2007 | 12.11 | 12.31 | 11.96 | 12.12 | 7,180,528 | -0.09(-0.78%) |
Jun 11, 2007 | 12.01 | 12.26 | 11.96 | 12.21 | 4,272,085 | +0.24(+2.03%) |
Jun 08, 2007 | 11.86 | 12.08 | 11.79 | 11.97 | 5,474,251 | +0.12(+1.04%) |
Jun 07, 2007 | 12.30 | 12.34 | 11.82 | 11.85 | 8,602,817 | -0.56(-4.48%) |
Jun 06, 2007 | 12.42 | 12.45 | 12.22 | 12.40 | 8,835,004 | -0.11(-0.91%) |
Jun 05, 2007 | 12.65 | 12.70 | 12.44 | 12.51 | 6,414,703 | -0.20(-1.58%) |
Jun 04, 2007 | 12.77 | 12.85 | 12.59 | 12.72 | 3,705,715 | -0.05(-0.36%) |
Jun 01, 2007 | 12.88 | 12.88 | 12.59 | 12.76 | 5,613,888 | -0.02(-0.15%) |
May 31, 2007 | 12.78 | 12.85 | 12.68 | 12.78 | 5,813,844 | +0.10(+0.76%) |
May 30, 2007 | 12.45 | 12.69 | 12.34 | 12.68 | 4,527,327 | +0.19(+1.54%) |
May 29, 2007 | 12.43 | 12.61 | 12.43 | 12.49 | 4,667,674 | +0.08(+0.63%) |
May 25, 2007 | 12.32 | 12.45 | 12.10 | 12.41 | 5,663,839 | +0.10(+0.80%) |
May 24, 2007 | 12.78 | 12.89 | 12.22 | 12.32 | 9,704,510 | -0.39(-3.07%) |
May 23, 2007 | 13.10 | 13.13 | 12.69 | 12.70 | 8,815,391 | -0.40(-3.05%) |
May 22, 2007 | 13.20 | 13.21 | 13.03 | 13.10 | 2,726,144 | -0.09(-0.71%) |
May 21, 2007 | 13.23 | 13.27 | 13.06 | 13.20 | 2,495,805 | -0.05(-0.36%) |
May 18, 2007 | 13.13 | 13.27 | 13.13 | 13.24 | 3,781,807 | +0.15(+1.14%) |
May 17, 2007 | 13.28 | 13.30 | 13.08 | 13.10 | 3,828,084 | -0.25(-1.88%) |
May 16, 2007 | 13.24 | 13.48 | 13.19 | 13.35 | 3,547,641 | +0.16(+1.18%) |
May 15, 2007 | 13.05 | 13.36 | 13.05 | 13.19 | 9,142,935 | +0.21(+1.65%) |
May 14, 2007 | 12.93 | 13.02 | 12.88 | 12.98 | 6,655,480 | +0.05(+0.38%) |
May 11, 2007 | 12.89 | 12.93 | 12.81 | 12.93 | 2,659,172 | +0.08(+0.63%) |
May 10, 2007 | 13.01 | 13.08 | 12.84 | 12.85 | 3,666,248 | -0.19(-1.43%) |
May 09, 2007 | 12.96 | 13.09 | 12.94 | 13.04 | 3,940,230 | +0.08(+0.61%) |
May 08, 2007 | 13.08 | 13.13 | 12.94 | 12.96 | 4,587,299 | -0.15(-1.17%) |
May 07, 2007 | 12.92 | 13.19 | 12.92 | 13.11 | 6,004,824 | +0.21(+1.65%) |
May 04, 2007 | 12.69 | 12.97 | 12.65 | 12.90 | 8,303,355 | +0.29(+2.28%) |
May 03, 2007 | 12.68 | 12.78 | 12.54 | 12.61 | 5,101,463 | +0.00(+0.00%) |
May 02, 2007 | 12.53 | 12.65 | 12.47 | 12.61 | 8,361,149 | +0.14(+1.15%) |
May 01, 2007 | 12.35 | 12.50 | 12.33 | 12.47 | 6,183,142 | +0.04(+0.35%) |
Apr 30, 2007 | 12.59 | 12.64 | 12.42 | 12.42 | 4,754,660 | -0.14(-1.12%) |
Apr 27, 2007 | 12.71 | 12.79 | 12.51 | 12.56 | 7,609,196 | -0.16(-1.28%) |
Apr 26, 2007 | 12.90 | 13.41 | 12.69 | 12.73 | 10,706,166 | -0.28(-2.15%) |
Apr 25, 2007 | 13.06 | 13.10 | 12.96 | 13.01 | 3,481,893 | +0.00(+0.03%) |
Apr 24, 2007 | 12.95 | 13.03 | 12.91 | 13.00 | 3,088,354 | +0.10(+0.79%) |
Apr 23, 2007 | 12.78 | 13.01 | 12.71 | 12.90 | 4,868,855 | +0.11(+0.89%) |
Apr 20, 2007 | 12.79 | 12.90 | 12.62 | 12.79 | 4,981,172 | +0.08(+0.66%) |
Apr 19, 2007 | 12.82 | 12.82 | 12.64 | 12.70 | 2,778,061 | -0.01(-0.08%) |
Apr 18, 2007 | 12.64 | 12.76 | 12.63 | 12.71 | 3,987,790 | -0.05(-0.39%) |
Apr 17, 2007 | 12.51 | 12.76 | 12.47 | 12.76 | 6,178,546 | +0.31(+2.52%) |
Apr 16, 2007 | 12.51 | 12.53 | 12.40 | 12.45 | 5,223,118 | -0.02(-0.14%) |
Apr 13, 2007 | 12.50 | 12.56 | 12.40 | 12.47 | 5,826,722 | -0.06(-0.49%) |
Apr 12, 2007 | 12.56 | 12.60 | 12.40 | 12.53 | 6,262,808 | -0.00(-0.02%) |
Apr 11, 2007 | 12.53 | 12.61 | 12.49 | 12.53 | 6,337,128 | -0.02(-0.16%) |
Apr 10, 2007 | 12.52 | 12.63 | 12.46 | 12.55 | 5,420,973 | +0.08(+0.63%) |
Apr 09, 2007 | 12.29 | 12.50 | 12.26 | 12.47 | 6,475,593 | +0.24(+1.94%) |
Apr 05, 2007 | 12.20 | 12.29 | 12.19 | 12.24 | 3,724,396 | -0.01(-0.06%) |
Apr 04, 2007 | 12.31 | 12.39 | 12.22 | 12.24 | 4,185,075 | -0.08(-0.64%) |
Apr 03, 2007 | 12.33 | 12.38 | 12.22 | 12.32 | 4,576,050 | +0.00(+0.02%) |