Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.99 | 12.13 | 11.93 | 12.03 | 12,952,326 | +0.04(+0.33%) |
Jun 28, 2007 | 12.24 | 12.34 | 11.99 | 11.99 | 18,287,530 | +0.35(+2.97%) |
Jun 27, 2007 | 11.32 | 11.65 | 11.27 | 11.65 | 8,598,138 | +0.33(+2.94%) |
Jun 26, 2007 | 11.38 | 11.49 | 11.32 | 11.32 | 8,505,616 | -0.03(-0.29%) |
Jun 25, 2007 | 11.27 | 11.50 | 11.24 | 11.35 | 9,006,959 | +0.12(+1.06%) |
Jun 22, 2007 | 11.42 | 11.42 | 11.16 | 11.23 | 8,793,583 | -0.21(-1.84%) |
Jun 21, 2007 | 11.45 | 11.52 | 11.37 | 11.44 | 8,573,032 | -0.00(-0.04%) |
Jun 20, 2007 | 11.78 | 11.78 | 11.42 | 11.45 | 9,023,814 | -0.27(-2.27%) |
Jun 19, 2007 | 11.78 | 11.79 | 11.64 | 11.71 | 7,560,667 | -0.08(-0.70%) |
Jun 18, 2007 | 11.94 | 11.97 | 11.75 | 11.79 | 6,710,033 | -0.14(-1.21%) |
Jun 15, 2007 | 11.92 | 12.04 | 11.90 | 11.94 | 10,499,512 | +0.12(+0.98%) |
Jun 14, 2007 | 11.79 | 11.92 | 11.78 | 11.82 | 9,922,143 | +0.02(+0.14%) |
Jun 13, 2007 | 11.49 | 11.81 | 11.49 | 11.81 | 10,353,914 | +0.37(+3.26%) |
Jun 12, 2007 | 11.54 | 11.61 | 11.43 | 11.43 | 8,269,647 | -0.21(-1.80%) |
Jun 11, 2007 | 11.50 | 11.75 | 11.50 | 11.64 | 8,343,705 | +0.14(+1.26%) |
Jun 08, 2007 | 11.40 | 11.59 | 11.35 | 11.50 | 10,386,502 | +0.10(+0.92%) |
Jun 07, 2007 | 11.72 | 12.04 | 11.37 | 11.39 | 14,045,032 | -0.37(-3.13%) |
Jun 06, 2007 | 12.05 | 12.05 | 11.67 | 11.76 | 16,248,681 | -0.28(-2.30%) |
Jun 05, 2007 | 12.21 | 12.22 | 12.00 | 12.04 | 9,107,030 | -0.21(-1.73%) |
Jun 04, 2007 | 12.22 | 12.39 | 12.14 | 12.25 | 11,790,957 | +0.03(+0.26%) |
Jun 01, 2007 | 12.35 | 12.45 | 12.19 | 12.22 | 9,948,321 | -0.13(-1.07%) |
May 31, 2007 | 12.27 | 12.37 | 12.21 | 12.35 | 7,732,084 | +0.13(+1.10%) |
May 30, 2007 | 12.20 | 12.23 | 12.02 | 12.22 | 6,245,172 | -0.01(-0.11%) |
May 29, 2007 | 12.14 | 12.26 | 12.13 | 12.23 | 5,984,782 | +0.16(+1.34%) |
May 25, 2007 | 12.14 | 12.21 | 11.93 | 12.07 | 8,139,201 | -0.04(-0.35%) |
May 24, 2007 | 12.41 | 12.45 | 12.07 | 12.11 | 7,449,396 | -0.32(-2.60%) |
May 23, 2007 | 12.58 | 12.63 | 12.41 | 12.44 | 4,625,347 | -0.15(-1.20%) |
May 22, 2007 | 12.73 | 12.74 | 12.57 | 12.59 | 4,213,719 | -0.11(-0.84%) |
May 21, 2007 | 12.96 | 12.96 | 12.63 | 12.69 | 3,696,059 | -0.00(-0.03%) |
May 18, 2007 | 12.71 | 12.71 | 12.62 | 12.70 | 5,788,036 | +0.10(+0.82%) |
May 17, 2007 | 12.64 | 12.64 | 12.54 | 12.59 | 3,171,944 | -0.06(-0.45%) |
May 16, 2007 | 12.57 | 12.67 | 12.56 | 12.65 | 4,149,484 | +0.09(+0.68%) |
May 15, 2007 | 12.73 | 12.78 | 12.56 | 12.56 | 6,817,259 | -0.05(-0.39%) |
May 14, 2007 | 12.67 | 12.71 | 12.59 | 12.61 | 4,504,960 | -0.01(-0.07%) |
May 11, 2007 | 12.49 | 12.62 | 12.48 | 12.62 | 4,973,300 | +0.19(+1.55%) |
May 10, 2007 | 12.54 | 12.60 | 12.43 | 12.43 | 4,579,624 | -0.14(-1.15%) |
May 09, 2007 | 12.51 | 12.60 | 12.50 | 12.57 | 5,574,065 | +0.07(+0.55%) |
May 08, 2007 | 12.58 | 12.61 | 12.47 | 12.51 | 7,665,633 | -0.10(-0.82%) |
May 07, 2007 | 12.66 | 12.69 | 12.58 | 12.61 | 6,408,428 | -0.05(-0.42%) |
May 04, 2007 | 12.71 | 12.74 | 12.62 | 12.66 | 4,149,921 | -0.04(-0.35%) |
May 03, 2007 | 12.73 | 12.79 | 12.65 | 12.71 | 6,541,843 | -0.12(-0.97%) |
May 02, 2007 | 12.90 | 12.90 | 12.72 | 12.83 | 10,829,796 | -0.03(-0.23%) |
May 01, 2007 | 12.83 | 12.89 | 12.70 | 12.86 | 8,723,141 | +0.14(+1.14%) |
Apr 30, 2007 | 13.05 | 13.05 | 12.71 | 12.72 | 8,662,363 | -0.05(-0.38%) |
Apr 27, 2007 | 12.77 | 12.86 | 12.74 | 12.76 | 5,107,336 | -0.11(-0.85%) |
Apr 26, 2007 | 12.89 | 12.92 | 12.84 | 12.87 | 5,177,617 | -0.01(-0.10%) |
Apr 25, 2007 | 12.81 | 12.90 | 12.77 | 12.89 | 7,281,822 | +0.12(+0.97%) |
Apr 24, 2007 | 12.78 | 12.80 | 12.72 | 12.76 | 3,946,909 | -0.01(-0.11%) |
Apr 23, 2007 | 12.67 | 12.82 | 12.67 | 12.78 | 7,794,447 | +0.11(+0.85%) |
Apr 20, 2007 | 12.54 | 12.70 | 12.51 | 12.67 | 13,253,243 | +0.25(+2.00%) |
Apr 19, 2007 | 12.49 | 12.49 | 12.30 | 12.42 | 7,349,744 | +0.05(+0.38%) |
Apr 18, 2007 | 12.43 | 12.43 | 12.30 | 12.37 | 7,620,372 | -0.07(-0.57%) |
Apr 17, 2007 | 12.43 | 12.46 | 12.38 | 12.44 | 5,218,556 | -0.03(-0.28%) |
Apr 16, 2007 | 12.43 | 12.48 | 12.36 | 12.48 | 6,827,659 | +0.05(+0.40%) |
Apr 13, 2007 | 12.60 | 12.60 | 12.38 | 12.43 | 3,357,706 | -0.06(-0.45%) |
Apr 12, 2007 | 12.53 | 12.56 | 12.38 | 12.48 | 3,753,430 | -0.05(-0.37%) |
Apr 11, 2007 | 12.55 | 12.63 | 12.52 | 12.53 | 5,647,222 | -0.08(-0.61%) |
Apr 10, 2007 | 12.55 | 12.61 | 12.49 | 12.61 | 3,842,553 | +0.03(+0.24%) |
Apr 09, 2007 | 12.56 | 12.66 | 12.56 | 12.58 | 3,436,960 | +0.01(+0.07%) |
Apr 05, 2007 | 12.49 | 12.58 | 12.47 | 12.57 | 4,300,055 | +0.08(+0.64%) |
Apr 04, 2007 | 12.56 | 12.64 | 12.48 | 12.49 | 3,854,387 | -0.06(-0.46%) |
Apr 03, 2007 | 12.55 | 12.58 | 12.47 | 12.55 | 4,448,611 | -0.00(-0.02%) |