Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.22 | 12.34 | 12.18 | 12.23 | 3,496,627 | -0.01(-0.09%) |
Jun 28, 2007 | 12.19 | 12.30 | 12.13 | 12.24 | 2,681,829 | -0.01(-0.09%) |
Jun 27, 2007 | 11.95 | 12.25 | 11.89 | 12.25 | 3,551,643 | +0.18(+1.47%) |
Jun 26, 2007 | 12.08 | 12.14 | 11.88 | 12.07 | 4,205,274 | +0.02(+0.18%) |
Jun 25, 2007 | 11.98 | 12.18 | 11.87 | 12.05 | 5,224,355 | +0.07(+0.60%) |
Jun 22, 2007 | 12.09 | 12.13 | 11.94 | 11.98 | 3,546,216 | -0.19(-1.59%) |
Jun 21, 2007 | 12.10 | 12.21 | 12.04 | 12.17 | 3,601,002 | +0.02(+0.14%) |
Jun 20, 2007 | 12.25 | 12.32 | 12.14 | 12.15 | 4,193,912 | -0.09(-0.72%) |
Jun 19, 2007 | 12.47 | 12.67 | 12.14 | 12.24 | 7,609,604 | -0.83(-6.32%) |
Jun 18, 2007 | 13.14 | 13.16 | 13.05 | 13.07 | 1,330,098 | -0.01(-0.04%) |
Jun 15, 2007 | 13.12 | 13.25 | 13.06 | 13.07 | 2,327,807 | +0.06(+0.43%) |
Jun 14, 2007 | 13.01 | 13.09 | 12.95 | 13.02 | 1,745,990 | +0.04(+0.34%) |
Jun 13, 2007 | 12.90 | 13.07 | 12.76 | 12.97 | 2,311,755 | +0.03(+0.21%) |
Jun 12, 2007 | 13.08 | 13.16 | 12.94 | 12.95 | 1,885,583 | -0.19(-1.48%) |
Jun 11, 2007 | 13.25 | 13.29 | 13.11 | 13.14 | 1,492,415 | -0.12(-0.92%) |
Jun 08, 2007 | 12.99 | 13.28 | 12.95 | 13.26 | 2,390,028 | +0.28(+2.13%) |
Jun 07, 2007 | 13.25 | 13.29 | 12.97 | 12.99 | 2,317,388 | -0.32(-2.42%) |
Jun 06, 2007 | 13.52 | 13.52 | 13.30 | 13.31 | 1,500,891 | -0.22(-1.60%) |
Jun 05, 2007 | 13.59 | 13.65 | 13.47 | 13.52 | 1,309,927 | -0.12(-0.89%) |
Jun 04, 2007 | 13.53 | 13.67 | 13.53 | 13.65 | 1,847,168 | +0.06(+0.41%) |
Jun 01, 2007 | 13.56 | 13.65 | 13.50 | 13.59 | 2,360,270 | +0.02(+0.16%) |
May 31, 2007 | 13.65 | 13.71 | 13.51 | 13.57 | 2,916,657 | -0.08(-0.61%) |
May 30, 2007 | 13.52 | 13.67 | 13.47 | 13.65 | 2,160,981 | +0.11(+0.82%) |
May 29, 2007 | 13.44 | 13.66 | 13.41 | 13.54 | 3,004,669 | +0.07(+0.54%) |
May 25, 2007 | 13.37 | 13.50 | 13.36 | 13.47 | 1,852,398 | +0.09(+0.71%) |
May 24, 2007 | 13.41 | 13.51 | 13.21 | 13.37 | 3,521,234 | -0.08(-0.58%) |
May 23, 2007 | 13.50 | 13.57 | 13.42 | 13.45 | 1,869,351 | -0.06(-0.45%) |
May 22, 2007 | 13.61 | 13.58 | 13.45 | 13.51 | 2,551,263 | -0.09(-0.69%) |
May 21, 2007 | 13.13 | 13.61 | 13.08 | 13.61 | 6,341,726 | +0.53(+4.03%) |
May 18, 2007 | 13.10 | 13.14 | 13.00 | 13.08 | 2,317,346 | +0.01(+0.08%) |
May 17, 2007 | 13.21 | 13.16 | 13.00 | 13.07 | 2,611,320 | -0.14(-1.09%) |
May 16, 2007 | 13.20 | 13.23 | 13.11 | 13.21 | 1,562,391 | +0.07(+0.55%) |
May 15, 2007 | 13.19 | 13.24 | 13.04 | 13.14 | 1,742,744 | -0.01(-0.08%) |
May 14, 2007 | 13.11 | 13.21 | 13.06 | 13.15 | 2,078,199 | +0.04(+0.34%) |
May 11, 2007 | 13.00 | 13.12 | 12.95 | 13.11 | 2,586,973 | +0.16(+1.24%) |
May 10, 2007 | 13.17 | 13.20 | 12.94 | 12.95 | 2,756,865 | -0.22(-1.68%) |
May 09, 2007 | 13.07 | 13.22 | 13.04 | 13.17 | 2,127,075 | +0.03(+0.21%) |
May 08, 2007 | 13.20 | 13.21 | 13.03 | 13.14 | 2,261,978 | -0.12(-0.92%) |
May 07, 2007 | 13.18 | 13.27 | 13.14 | 13.26 | 1,950,329 | +0.07(+0.50%) |
May 04, 2007 | 13.16 | 13.25 | 13.05 | 13.20 | 1,837,609 | +0.11(+0.85%) |
May 03, 2007 | 13.24 | 13.30 | 13.05 | 13.09 | 3,666,922 | -0.14(-1.09%) |
May 02, 2007 | 13.14 | 13.31 | 13.13 | 13.23 | 1,549,226 | +0.09(+0.68%) |
May 01, 2007 | 13.02 | 13.20 | 12.90 | 13.14 | 2,178,475 | +0.10(+0.77%) |
Apr 30, 2007 | 13.21 | 13.21 | 13.02 | 13.04 | 3,326,057 | -0.18(-1.34%) |
Apr 27, 2007 | 13.15 | 13.27 | 13.10 | 13.22 | 1,981,891 | +0.03(+0.21%) |
Apr 26, 2007 | 13.20 | 13.27 | 13.12 | 13.19 | 2,276,000 | -0.03(-0.25%) |
Apr 25, 2007 | 13.12 | 13.26 | 12.95 | 13.22 | 2,676,067 | +0.22(+1.66%) |
Apr 24, 2007 | 12.93 | 13.08 | 12.84 | 13.01 | 3,286,199 | +0.14(+1.08%) |
Apr 23, 2007 | 12.94 | 13.07 | 12.78 | 12.87 | 3,961,979 | -0.16(-1.23%) |
Apr 20, 2007 | 12.64 | 13.10 | 12.64 | 13.03 | 4,226,015 | +0.03(+0.26%) |
Apr 19, 2007 | 13.31 | 13.31 | 12.76 | 13.00 | 2,250,436 | +0.04(+0.30%) |
Apr 18, 2007 | 12.80 | 13.00 | 12.64 | 12.96 | 2,170,900 | +0.17(+1.34%) |
Apr 17, 2007 | 12.92 | 13.04 | 12.69 | 12.79 | 3,365,193 | -0.17(-1.28%) |
Apr 16, 2007 | 12.86 | 12.95 | 12.79 | 12.95 | 2,749,353 | +0.16(+1.21%) |
Apr 13, 2007 | 13.02 | 13.02 | 12.74 | 12.80 | 2,036,314 | -0.19(-1.49%) |
Apr 12, 2007 | 12.75 | 12.99 | 12.67 | 12.99 | 2,025,175 | +0.19(+1.52%) |
Apr 11, 2007 | 12.87 | 12.90 | 12.75 | 12.80 | 1,979,186 | -0.09(-0.73%) |
Apr 10, 2007 | 12.76 | 12.89 | 12.76 | 12.89 | 1,357,872 | +0.07(+0.56%) |
Apr 09, 2007 | 12.81 | 12.99 | 12.76 | 12.82 | 2,037,988 | +0.07(+0.52%) |
Apr 05, 2007 | 12.58 | 12.76 | 12.54 | 12.75 | 3,560,756 | +0.14(+1.14%) |
Apr 04, 2007 | 12.70 | 12.74 | 12.58 | 12.61 | 2,611,681 | -0.14(-1.09%) |
Apr 03, 2007 | 12.48 | 12.76 | 12.47 | 12.75 | 1,962,323 | +0.30(+2.45%) |