Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.85 | 11.98 | 11.78 | 11.88 | 13,115,970 | +0.04(+0.33%) |
Jun 28, 2007 | 12.09 | 12.18 | 11.85 | 11.85 | 18,518,578 | +0.34(+2.97%) |
Jun 27, 2007 | 11.17 | 11.51 | 11.13 | 11.50 | 8,706,770 | +0.33(+2.95%) |
Jun 26, 2007 | 11.24 | 11.35 | 11.17 | 11.17 | 8,613,078 | -0.03(-0.29%) |
Jun 25, 2007 | 11.13 | 11.36 | 11.10 | 11.21 | 9,120,755 | +0.12(+1.05%) |
Jun 22, 2007 | 11.28 | 11.28 | 11.02 | 11.09 | 8,904,684 | -0.21(-1.84%) |
Jun 21, 2007 | 11.30 | 11.38 | 11.22 | 11.30 | 8,681,346 | -0.00(-0.04%) |
Jun 20, 2007 | 11.63 | 11.63 | 11.28 | 11.30 | 9,137,823 | -0.26(-2.27%) |
Jun 19, 2007 | 11.63 | 11.65 | 11.50 | 11.57 | 7,656,190 | -0.08(-0.70%) |
Jun 18, 2007 | 11.79 | 11.82 | 11.61 | 11.65 | 6,794,810 | -0.14(-1.21%) |
Jun 15, 2007 | 11.77 | 11.89 | 11.75 | 11.79 | 10,632,165 | +0.11(+0.98%) |
Jun 14, 2007 | 11.64 | 11.77 | 11.63 | 11.68 | 10,047,502 | +0.02(+0.14%) |
Jun 13, 2007 | 11.35 | 11.67 | 11.35 | 11.66 | 10,484,728 | +0.37(+3.26%) |
Jun 12, 2007 | 11.39 | 11.47 | 11.28 | 11.29 | 8,374,128 | -0.21(-1.80%) |
Jun 11, 2007 | 11.36 | 11.60 | 11.36 | 11.50 | 8,449,122 | +0.14(+1.26%) |
Jun 08, 2007 | 11.25 | 11.44 | 11.20 | 11.36 | 10,517,727 | +0.10(+0.92%) |
Jun 07, 2007 | 11.58 | 11.89 | 11.23 | 11.25 | 14,222,480 | -0.36(-3.13%) |
Jun 06, 2007 | 11.90 | 11.90 | 11.52 | 11.62 | 16,453,971 | -0.27(-2.30%) |
Jun 05, 2007 | 12.06 | 12.07 | 11.85 | 11.89 | 9,222,091 | -0.21(-1.73%) |
Jun 04, 2007 | 12.07 | 12.23 | 11.99 | 12.10 | 11,939,928 | +0.03(+0.26%) |
Jun 01, 2007 | 12.20 | 12.29 | 12.04 | 12.07 | 10,074,011 | -0.13(-1.07%) |
May 31, 2007 | 12.12 | 12.21 | 12.05 | 12.20 | 7,829,774 | +0.13(+1.10%) |
May 30, 2007 | 12.05 | 12.07 | 11.87 | 12.07 | 6,324,075 | -0.01(-0.11%) |
May 29, 2007 | 11.99 | 12.11 | 11.98 | 12.08 | 6,060,396 | +0.16(+1.34%) |
May 25, 2007 | 11.99 | 12.06 | 11.79 | 11.92 | 8,242,034 | -0.04(-0.35%) |
May 24, 2007 | 12.25 | 12.30 | 11.92 | 11.96 | 7,543,513 | -0.32(-2.60%) |
May 23, 2007 | 12.42 | 12.47 | 12.26 | 12.28 | 4,683,785 | -0.15(-1.20%) |
May 22, 2007 | 12.57 | 12.58 | 12.42 | 12.43 | 4,266,956 | -0.10(-0.84%) |
May 21, 2007 | 12.79 | 12.79 | 12.47 | 12.53 | 3,742,756 | -0.00(-0.03%) |
May 18, 2007 | 12.55 | 12.55 | 12.46 | 12.54 | 5,861,163 | +0.10(+0.82%) |
May 17, 2007 | 12.48 | 12.48 | 12.38 | 12.44 | 3,212,019 | -0.06(-0.45%) |
May 16, 2007 | 12.41 | 12.51 | 12.40 | 12.49 | 4,201,909 | +0.08(+0.68%) |
May 15, 2007 | 12.57 | 12.62 | 12.41 | 12.41 | 6,903,390 | -0.05(-0.39%) |
May 14, 2007 | 12.52 | 12.55 | 12.43 | 12.46 | 4,561,877 | -0.01(-0.07%) |
May 11, 2007 | 12.34 | 12.46 | 12.33 | 12.46 | 5,036,134 | +0.19(+1.55%) |
May 10, 2007 | 12.38 | 12.44 | 12.27 | 12.27 | 4,637,484 | -0.14(-1.15%) |
May 09, 2007 | 12.35 | 12.44 | 12.35 | 12.42 | 5,644,489 | +0.07(+0.55%) |
May 08, 2007 | 12.43 | 12.45 | 12.31 | 12.35 | 7,762,483 | -0.10(-0.82%) |
May 07, 2007 | 12.50 | 12.53 | 12.42 | 12.45 | 6,489,394 | -0.05(-0.42%) |
May 04, 2007 | 12.55 | 12.58 | 12.46 | 12.50 | 4,202,352 | -0.04(-0.35%) |
May 03, 2007 | 12.57 | 12.63 | 12.49 | 12.55 | 6,624,495 | -0.12(-0.97%) |
May 02, 2007 | 12.74 | 12.74 | 12.56 | 12.67 | 10,966,622 | -0.03(-0.23%) |
May 01, 2007 | 12.67 | 12.73 | 12.54 | 12.70 | 8,833,351 | +0.14(+1.14%) |
Apr 30, 2007 | 12.89 | 12.89 | 12.55 | 12.56 | 8,771,805 | -0.05(-0.38%) |
Apr 27, 2007 | 12.61 | 12.70 | 12.59 | 12.61 | 5,171,863 | -0.11(-0.84%) |
Apr 26, 2007 | 12.72 | 12.76 | 12.68 | 12.71 | 5,243,032 | -0.01(-0.10%) |
Apr 25, 2007 | 12.65 | 12.74 | 12.61 | 12.72 | 7,373,823 | +0.12(+0.97%) |
Apr 24, 2007 | 12.62 | 12.65 | 12.56 | 12.60 | 3,996,776 | -0.01(-0.11%) |
Apr 23, 2007 | 12.51 | 12.66 | 12.51 | 12.62 | 7,892,925 | +0.11(+0.85%) |
Apr 20, 2007 | 12.38 | 12.54 | 12.35 | 12.51 | 13,420,688 | +0.24(+2.00%) |
Apr 19, 2007 | 12.33 | 12.33 | 12.14 | 12.27 | 7,442,603 | +0.05(+0.38%) |
Apr 18, 2007 | 12.27 | 12.27 | 12.15 | 12.22 | 7,716,650 | -0.07(-0.57%) |
Apr 17, 2007 | 12.27 | 12.30 | 12.23 | 12.29 | 5,284,489 | -0.03(-0.28%) |
Apr 16, 2007 | 12.27 | 12.33 | 12.21 | 12.32 | 6,913,921 | +0.05(+0.40%) |
Apr 13, 2007 | 12.45 | 12.45 | 12.23 | 12.27 | 3,400,128 | -0.06(-0.45%) |
Apr 12, 2007 | 12.38 | 12.40 | 12.23 | 12.33 | 3,800,852 | -0.05(-0.37%) |
Apr 11, 2007 | 12.39 | 12.47 | 12.37 | 12.37 | 5,718,571 | -0.08(-0.61%) |
Apr 10, 2007 | 12.39 | 12.46 | 12.33 | 12.45 | 3,891,101 | +0.03(+0.24%) |
Apr 09, 2007 | 12.40 | 12.51 | 12.40 | 12.42 | 3,480,383 | +0.01(+0.07%) |
Apr 05, 2007 | 12.33 | 12.43 | 12.31 | 12.41 | 4,354,383 | +0.08(+0.64%) |
Apr 04, 2007 | 12.40 | 12.48 | 12.32 | 12.33 | 3,903,084 | -0.06(-0.46%) |
Apr 03, 2007 | 12.39 | 12.42 | 12.31 | 12.39 | 4,504,816 | -0.00(-0.02%) |