Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.41 | 12.47 | 12.23 | 12.35 | 4,074,000 | -0.05(-0.40%) |
Jun 28, 2007 | 12.30 | 12.43 | 12.30 | 12.40 | 6,540,000 | +0.19(+1.56%) |
Jun 27, 2007 | 12.21 | 12.31 | 12.12 | 12.21 | 5,526,000 | +0.07(+0.54%) |
Jun 26, 2007 | 12.71 | 12.69 | 12.09 | 12.14 | 16,545,000 | -0.68(-5.30%) |
Jun 25, 2007 | 12.76 | 12.97 | 12.74 | 12.82 | 4,184,000 | -0.18(-1.39%) |
Jun 22, 2007 | 13.06 | 13.07 | 12.92 | 13.01 | 2,259,000 | -0.01(-0.05%) |
Jun 21, 2007 | 13.16 | 13.16 | 12.89 | 13.01 | 4,428,000 | -0.07(-0.53%) |
Jun 20, 2007 | 13.20 | 13.21 | 13.08 | 13.08 | 1,849,000 | -0.18(-1.39%) |
Jun 19, 2007 | 13.08 | 13.29 | 13.08 | 13.27 | 2,273,000 | +0.10(+0.77%) |
Jun 18, 2007 | 13.28 | 13.28 | 13.12 | 13.16 | 3,363,000 | +0.00(+0.02%) |
Jun 15, 2007 | 13.15 | 13.18 | 13.11 | 13.16 | 3,017,000 | +0.09(+0.69%) |
Jun 14, 2007 | 13.01 | 13.13 | 12.98 | 13.07 | 2,230,000 | +0.01(+0.05%) |
Jun 13, 2007 | 12.91 | 13.10 | 12.91 | 13.06 | 2,794,000 | +0.13(+1.04%) |
Jun 12, 2007 | 12.96 | 13.06 | 12.93 | 12.93 | 3,107,000 | -0.22(-1.70%) |
Jun 11, 2007 | 13.04 | 13.23 | 13.01 | 13.15 | 4,326,000 | +0.12(+0.95%) |
Jun 08, 2007 | 13.27 | 13.29 | 12.87 | 13.03 | 9,788,000 | -0.33(-2.49%) |
Jun 07, 2007 | 13.56 | 13.70 | 13.34 | 13.36 | 5,698,000 | -0.28(-2.02%) |
Jun 06, 2007 | 13.65 | 13.67 | 13.54 | 13.64 | 3,207,000 | -0.06(-0.45%) |
Jun 05, 2007 | 13.64 | 13.74 | 13.62 | 13.70 | 2,579,000 | +0.05(+0.38%) |
Jun 04, 2007 | 13.68 | 13.74 | 13.60 | 13.65 | 5,667,000 | +0.01(+0.08%) |
Jun 01, 2007 | 13.51 | 13.65 | 13.44 | 13.64 | 9,093,000 | +0.25(+1.90%) |
May 31, 2007 | 13.37 | 13.45 | 13.29 | 13.38 | 5,872,000 | +0.28(+2.15%) |
May 30, 2007 | 13.00 | 13.12 | 12.99 | 13.10 | 1,615,000 | +0.01(+0.04%) |
May 29, 2007 | 12.90 | 13.20 | 12.90 | 13.10 | 3,076,000 | +0.22(+1.68%) |
May 25, 2007 | 12.85 | 12.89 | 12.80 | 12.88 | 2,299,000 | +0.11(+0.88%) |
May 24, 2007 | 12.96 | 12.99 | 12.70 | 12.77 | 3,845,000 | -0.18(-1.41%) |
May 23, 2007 | 12.98 | 13.06 | 12.95 | 12.95 | 2,483,000 | +0.06(+0.47%) |
May 22, 2007 | 12.94 | 12.98 | 12.81 | 12.89 | 2,346,000 | -0.11(-0.84%) |
May 21, 2007 | 12.79 | 13.03 | 12.77 | 13.00 | 7,990,000 | +0.10(+0.74%) |
May 18, 2007 | 12.81 | 12.94 | 12.74 | 12.90 | 3,340,000 | +0.13(+1.05%) |
May 17, 2007 | 12.67 | 12.80 | 12.62 | 12.77 | 4,683,000 | -0.09(-0.70%) |
May 16, 2007 | 13.01 | 13.05 | 12.77 | 12.86 | 7,594,000 | -0.26(-2.00%) |
May 15, 2007 | 13.05 | 13.20 | 13.04 | 13.12 | 2,300,000 | +0.07(+0.56%) |
May 14, 2007 | 13.06 | 13.09 | 12.98 | 13.05 | 2,400,000 | -0.10(-0.74%) |
May 11, 2007 | 13.11 | 13.23 | 13.05 | 13.15 | 2,564,000 | +0.19(+1.50%) |
May 10, 2007 | 13.13 | 13.23 | 12.93 | 12.95 | 5,708,000 | -0.37(-2.78%) |
May 09, 2007 | 13.28 | 13.35 | 13.10 | 13.32 | 3,451,000 | -0.08(-0.57%) |
May 08, 2007 | 13.37 | 13.48 | 13.24 | 13.40 | 3,901,000 | -0.06(-0.42%) |
May 07, 2007 | 13.48 | 13.53 | 13.44 | 13.46 | 2,083,000 | +0.07(+0.55%) |
May 04, 2007 | 13.46 | 13.54 | 13.34 | 13.38 | 3,658,000 | +0.07(+0.50%) |
May 03, 2007 | 13.19 | 13.39 | 13.16 | 13.32 | 3,333,000 | +0.15(+1.12%) |
May 02, 2007 | 13.03 | 13.23 | 13.03 | 13.17 | 5,016,000 | -0.02(-0.14%) |
May 01, 2007 | 13.19 | 13.34 | 13.07 | 13.19 | 6,185,000 | -0.15(-1.10%) |
Apr 30, 2007 | 13.47 | 13.47 | 13.29 | 13.34 | 2,690,000 | -0.15(-1.14%) |
Apr 27, 2007 | 13.34 | 13.50 | 13.30 | 13.49 | 4,855,000 | +0.23(+1.73%) |
Apr 26, 2007 | 13.39 | 13.43 | 13.12 | 13.26 | 7,092,000 | -0.49(-3.54%) |
Apr 25, 2007 | 13.81 | 13.83 | 13.69 | 13.75 | 1,925,000 | +0.04(+0.26%) |
Apr 24, 2007 | 13.94 | 13.94 | 13.61 | 13.71 | 3,572,000 | -0.22(-1.58%) |
Apr 23, 2007 | 13.88 | 14.03 | 13.79 | 13.93 | 4,154,000 | +0.06(+0.43%) |
Apr 20, 2007 | 13.84 | 13.91 | 13.81 | 13.87 | 6,954,000 | +0.31(+2.30%) |
Apr 19, 2007 | 13.65 | 13.69 | 13.49 | 13.56 | 5,659,000 | -0.32(-2.31%) |
Apr 18, 2007 | 13.94 | 13.97 | 13.80 | 13.88 | 4,527,000 | +0.04(+0.30%) |
Apr 17, 2007 | 13.98 | 14.00 | 13.84 | 13.84 | 3,771,000 | -0.14(-1.02%) |
Apr 16, 2007 | 13.97 | 14.04 | 13.76 | 13.98 | 5,080,000 | -0.01(-0.07%) |
Apr 13, 2007 | 14.00 | 14.10 | 13.92 | 13.99 | 5,249,000 | +0.18(+1.30%) |
Apr 12, 2007 | 13.78 | 13.86 | 13.61 | 13.81 | 4,753,000 | +0.04(+0.27%) |
Apr 11, 2007 | 13.90 | 13.97 | 13.60 | 13.77 | 4,527,000 | -0.07(-0.53%) |
Apr 10, 2007 | 13.93 | 13.93 | 13.79 | 13.85 | 4,980,000 | +0.15(+1.08%) |
Apr 09, 2007 | 13.75 | 13.82 | 13.65 | 13.70 | 3,865,000 | +0.04(+0.29%) |
Apr 05, 2007 | 13.59 | 13.68 | 13.57 | 13.66 | 4,649,000 | +0.09(+0.63%) |
Apr 04, 2007 | 13.50 | 13.60 | 13.47 | 13.57 | 4,861,000 | +0.24(+1.78%) |
Apr 03, 2007 | 13.25 | 13.43 | 13.24 | 13.34 | 3,628,000 | +0.10(+0.72%) |