Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.98 | 12.08 | 11.82 | 11.91 | 2,154,453 | +0.00(+0.03%) |
Jun 28, 2007 | 11.93 | 12.10 | 11.84 | 11.90 | 2,594,168 | -0.02(-0.14%) |
Jun 27, 2007 | 11.77 | 12.01 | 11.77 | 11.92 | 5,257,003 | +0.08(+0.63%) |
Jun 26, 2007 | 12.07 | 12.07 | 11.79 | 11.84 | 2,242,552 | -0.18(-1.52%) |
Jun 25, 2007 | 12.08 | 12.18 | 11.98 | 12.03 | 4,387,643 | -0.05(-0.45%) |
Jun 22, 2007 | 12.12 | 12.18 | 12.03 | 12.08 | 1,729,564 | -0.06(-0.48%) |
Jun 21, 2007 | 12.23 | 12.24 | 12.01 | 12.14 | 1,294,592 | -0.13(-1.09%) |
Jun 20, 2007 | 12.49 | 12.49 | 12.23 | 12.27 | 1,809,980 | -0.21(-1.70%) |
Jun 19, 2007 | 12.36 | 12.48 | 12.26 | 12.48 | 1,655,148 | +0.09(+0.71%) |
Jun 18, 2007 | 12.39 | 12.47 | 12.27 | 12.40 | 2,218,066 | +0.01(+0.10%) |
Jun 15, 2007 | 12.29 | 12.51 | 12.28 | 12.38 | 2,206,304 | +0.19(+1.57%) |
Jun 14, 2007 | 12.23 | 12.36 | 12.14 | 12.19 | 2,259,595 | -0.08(-0.68%) |
Jun 13, 2007 | 12.21 | 12.34 | 12.11 | 12.28 | 2,188,780 | +0.17(+1.41%) |
Jun 12, 2007 | 12.26 | 12.26 | 12.06 | 12.11 | 1,757,890 | -0.18(-1.49%) |
Jun 11, 2007 | 12.46 | 12.46 | 12.26 | 12.29 | 1,170,006 | -0.19(-1.54%) |
Jun 08, 2007 | 12.36 | 12.50 | 12.25 | 12.48 | 3,221,238 | +0.12(+0.94%) |
Jun 07, 2007 | 12.92 | 13.01 | 12.36 | 12.36 | 2,239,671 | -0.55(-4.29%) |
Jun 06, 2007 | 12.93 | 13.01 | 12.82 | 12.92 | 1,702,438 | -0.09(-0.70%) |
Jun 05, 2007 | 13.21 | 13.26 | 12.99 | 13.01 | 1,587,694 | -0.22(-1.67%) |
Jun 04, 2007 | 13.17 | 13.28 | 13.15 | 13.23 | 1,546,165 | +0.02(+0.19%) |
Jun 01, 2007 | 13.26 | 13.35 | 13.19 | 13.21 | 1,508,477 | -0.05(-0.35%) |
May 31, 2007 | 13.33 | 13.35 | 13.13 | 13.25 | 2,288,937 | -0.02(-0.13%) |
May 30, 2007 | 13.22 | 13.34 | 13.22 | 13.27 | 3,485,053 | +0.03(+0.22%) |
May 29, 2007 | 13.21 | 13.59 | 13.16 | 13.24 | 2,473,960 | +0.24(+1.86%) |
May 25, 2007 | 13.14 | 13.18 | 12.94 | 13.00 | 1,040,138 | +0.00(+0.03%) |
May 24, 2007 | 13.23 | 13.25 | 12.91 | 12.99 | 1,363,967 | -0.22(-1.70%) |
May 23, 2007 | 13.36 | 13.51 | 13.22 | 13.22 | 1,157,053 | -0.07(-0.53%) |
May 22, 2007 | 13.25 | 13.42 | 13.14 | 13.29 | 1,128,189 | +0.11(+0.82%) |
May 21, 2007 | 13.11 | 13.36 | 13.05 | 13.18 | 1,238,900 | +0.12(+0.92%) |
May 18, 2007 | 13.17 | 13.18 | 12.96 | 13.06 | 1,783,601 | -0.07(-0.54%) |
May 17, 2007 | 13.32 | 13.41 | 13.12 | 13.13 | 1,073,986 | -0.22(-1.65%) |
May 16, 2007 | 13.46 | 13.51 | 13.29 | 13.35 | 894,428 | -0.10(-0.77%) |
May 15, 2007 | 13.73 | 13.75 | 13.44 | 13.46 | 819,609 | -0.22(-1.58%) |
May 14, 2007 | 13.78 | 13.81 | 13.65 | 13.67 | 694,086 | -0.07(-0.55%) |
May 11, 2007 | 13.63 | 13.82 | 13.63 | 13.75 | 696,146 | +0.12(+0.92%) |
May 10, 2007 | 13.71 | 13.81 | 13.56 | 13.62 | 592,444 | -0.16(-1.18%) |
May 09, 2007 | 13.70 | 13.93 | 13.69 | 13.78 | 863,941 | +0.09(+0.64%) |
May 08, 2007 | 13.70 | 13.77 | 13.68 | 13.70 | 563,638 | -0.06(-0.45%) |
May 07, 2007 | 13.77 | 13.87 | 13.72 | 13.76 | 712,193 | +0.05(+0.36%) |
May 04, 2007 | 13.75 | 13.83 | 13.68 | 13.71 | 1,387,011 | -0.08(-0.60%) |
May 03, 2007 | 13.78 | 13.86 | 13.68 | 13.79 | 903,430 | +0.15(+1.10%) |
May 02, 2007 | 13.53 | 13.81 | 13.41 | 13.64 | 1,341,402 | +0.07(+0.49%) |
May 01, 2007 | 13.75 | 13.79 | 13.40 | 13.58 | 1,006,798 | -0.12(-0.88%) |
Apr 30, 2007 | 13.91 | 13.95 | 13.63 | 13.70 | 1,037,018 | -0.17(-1.23%) |
Apr 27, 2007 | 13.91 | 13.99 | 13.86 | 13.87 | 1,086,228 | -0.07(-0.51%) |
Apr 26, 2007 | 14.00 | 14.03 | 13.86 | 13.94 | 797,447 | -0.05(-0.39%) |
Apr 25, 2007 | 14.06 | 14.13 | 13.82 | 13.99 | 1,397,094 | -0.02(-0.12%) |
Apr 24, 2007 | 14.14 | 14.14 | 13.91 | 14.01 | 614,769 | -0.07(-0.47%) |
Apr 23, 2007 | 13.87 | 14.16 | 13.87 | 14.08 | 850,739 | +0.19(+1.35%) |
Apr 20, 2007 | 13.77 | 13.91 | 13.75 | 13.89 | 1,122,764 | +0.17(+1.28%) |
Apr 19, 2007 | 13.78 | 13.80 | 13.68 | 13.71 | 1,254,264 | -0.09(-0.66%) |
Apr 18, 2007 | 13.96 | 13.96 | 13.79 | 13.81 | 1,125,164 | -0.17(-1.19%) |
Apr 17, 2007 | 13.68 | 14.00 | 13.68 | 13.97 | 1,305,634 | +0.28(+2.07%) |
Apr 16, 2007 | 13.73 | 13.81 | 13.61 | 13.69 | 804,409 | +0.01(+0.09%) |
Apr 13, 2007 | 13.64 | 13.70 | 13.56 | 13.68 | 508,186 | +0.07(+0.52%) |
Apr 12, 2007 | 13.63 | 13.68 | 13.52 | 13.61 | 861,061 | -0.08(-0.61%) |
Apr 11, 2007 | 13.91 | 13.91 | 13.60 | 13.69 | 1,321,478 | -0.17(-1.26%) |
Apr 10, 2007 | 13.88 | 13.96 | 13.82 | 13.86 | 767,681 | +0.00(+0.00%) |
Apr 09, 2007 | 13.87 | 13.97 | 13.79 | 13.86 | 1,144,320 | +0.05(+0.36%) |
Apr 05, 2007 | 13.79 | 13.88 | 13.75 | 13.81 | 491,143 | -0.01(-0.09%) |
Apr 04, 2007 | 13.77 | 13.86 | 13.64 | 13.83 | 1,011,092 | +0.06(+0.45%) |
Apr 03, 2007 | 13.77 | 13.86 | 13.76 | 13.76 | 1,195,931 | +0.04(+0.30%) |