Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.60 | 10.73 | 10.59 | 10.67 | 3,431,539 | +0.07(+0.69%) |
Jun 28, 2007 | 10.07 | 10.80 | 10.16 | 10.60 | 6,126,914 | +0.53(+5.26%) |
Jun 27, 2007 | 9.867 | 10.08 | 9.821 | 10.07 | 2,080,761 | +0.15(+1.47%) |
Jun 26, 2007 | 9.856 | 10.10 | 9.856 | 9.925 | 4,025,208 | +0.08(+0.80%) |
Jun 25, 2007 | 9.838 | 9.969 | 9.806 | 9.847 | 1,397,818 | +0.03(+0.33%) |
Jun 22, 2007 | 9.946 | 9.972 | 9.800 | 9.815 | 2,014,149 | -0.18(-1.78%) |
Jun 21, 2007 | 10.02 | 10.04 | 9.931 | 9.992 | 1,849,679 | -0.05(-0.49%) |
Jun 20, 2007 | 10.19 | 10.21 | 10.03 | 10.04 | 3,266,726 | -0.13(-1.32%) |
Jun 19, 2007 | 10.13 | 10.23 | 10.07 | 10.18 | 4,082,549 | +0.08(+0.75%) |
Jun 18, 2007 | 10.19 | 10.19 | 10.08 | 10.10 | 1,710,962 | -0.07(-0.69%) |
Jun 15, 2007 | 10.06 | 10.19 | 10.06 | 10.17 | 2,163,510 | +0.16(+1.63%) |
Jun 14, 2007 | 10.01 | 10.04 | 9.966 | 10.01 | 1,223,734 | +0.02(+0.23%) |
Jun 13, 2007 | 9.928 | 10.02 | 9.902 | 9.984 | 2,444,035 | +0.10(+0.97%) |
Jun 12, 2007 | 10.08 | 10.08 | 9.835 | 9.888 | 2,856,754 | -0.17(-1.68%) |
Jun 11, 2007 | 10.03 | 10.12 | 10.00 | 10.06 | 1,524,174 | +0.03(+0.26%) |
Jun 08, 2007 | 9.998 | 10.10 | 9.990 | 10.03 | 2,145,312 | +0.03(+0.32%) |
Jun 07, 2007 | 10.39 | 10.39 | 9.981 | 9.998 | 2,236,358 | -0.40(-3.81%) |
Jun 06, 2007 | 10.55 | 10.55 | 10.34 | 10.39 | 1,646,410 | -0.22(-2.09%) |
Jun 05, 2007 | 10.66 | 10.74 | 10.60 | 10.62 | 1,309,231 | -0.09(-0.82%) |
Jun 04, 2007 | 10.76 | 10.80 | 10.66 | 10.70 | 2,281,626 | -0.08(-0.73%) |
Jun 01, 2007 | 10.77 | 10.82 | 10.70 | 10.78 | 1,255,323 | +0.03(+0.27%) |
May 31, 2007 | 10.73 | 10.78 | 10.69 | 10.75 | 2,872,549 | +0.06(+0.60%) |
May 30, 2007 | 10.57 | 10.72 | 10.55 | 10.69 | 2,194,756 | +0.07(+0.69%) |
May 29, 2007 | 10.59 | 10.67 | 10.57 | 10.62 | 1,500,139 | +0.05(+0.44%) |
May 25, 2007 | 10.64 | 10.70 | 10.51 | 10.57 | 1,284,852 | -0.03(-0.27%) |
May 24, 2007 | 10.88 | 10.90 | 10.60 | 10.60 | 1,242,962 | -0.29(-2.70%) |
May 23, 2007 | 11.05 | 11.07 | 10.85 | 10.89 | 1,019,092 | -0.16(-1.45%) |
May 22, 2007 | 11.09 | 11.14 | 11.05 | 11.05 | 719,682 | -0.06(-0.50%) |
May 21, 2007 | 11.10 | 11.14 | 11.08 | 11.11 | 828,527 | -0.02(-0.16%) |
May 18, 2007 | 11.16 | 11.17 | 11.05 | 11.13 | 1,674,909 | -0.02(-0.18%) |
May 17, 2007 | 11.21 | 11.24 | 11.13 | 11.15 | 1,584,262 | -0.11(-0.96%) |
May 16, 2007 | 11.26 | 11.30 | 11.21 | 11.25 | 787,324 | -0.01(-0.08%) |
May 15, 2007 | 11.31 | 11.39 | 11.22 | 11.26 | 1,539,282 | -0.06(-0.49%) |
May 14, 2007 | 11.31 | 11.38 | 11.26 | 11.32 | 649,293 | -0.01(-0.08%) |
May 11, 2007 | 11.24 | 11.34 | 11.22 | 11.33 | 897,886 | +0.11(+1.01%) |
May 10, 2007 | 11.29 | 11.36 | 11.20 | 11.21 | 1,452,069 | -0.08(-0.67%) |
May 09, 2007 | 11.21 | 11.33 | 11.19 | 11.29 | 911,620 | +0.03(+0.31%) |
May 08, 2007 | 11.23 | 11.28 | 11.20 | 11.25 | 914,024 | -0.03(-0.31%) |
May 07, 2007 | 11.31 | 11.35 | 11.28 | 11.29 | 1,028,362 | -0.02(-0.21%) |
May 04, 2007 | 11.21 | 11.32 | 11.19 | 11.31 | 1,075,214 | +0.10(+0.88%) |
May 03, 2007 | 11.29 | 11.31 | 11.13 | 11.21 | 1,311,102 | -0.08(-0.70%) |
May 02, 2007 | 11.21 | 11.31 | 11.15 | 11.29 | 879,001 | +0.04(+0.39%) |
May 01, 2007 | 11.20 | 11.33 | 11.19 | 11.25 | 853,249 | +0.05(+0.47%) |
Apr 30, 2007 | 11.24 | 11.37 | 11.19 | 11.20 | 1,425,973 | -0.02(-0.18%) |
Apr 27, 2007 | 11.31 | 11.43 | 11.19 | 11.22 | 1,770,707 | -0.16(-1.38%) |
Apr 26, 2007 | 11.43 | 11.46 | 11.36 | 11.37 | 610,150 | -0.08(-0.69%) |
Apr 25, 2007 | 11.40 | 11.48 | 11.40 | 11.45 | 1,427,347 | +0.09(+0.82%) |
Apr 24, 2007 | 11.34 | 11.38 | 11.29 | 11.36 | 583,540 | +0.01(+0.10%) |
Apr 23, 2007 | 11.36 | 11.42 | 11.33 | 11.35 | 921,921 | -0.05(-0.46%) |
Apr 20, 2007 | 11.34 | 11.40 | 11.30 | 11.40 | 972,051 | +0.11(+0.95%) |
Apr 19, 2007 | 11.34 | 11.39 | 11.25 | 11.29 | 661,654 | -0.12(-1.07%) |
Apr 18, 2007 | 11.32 | 11.43 | 11.30 | 11.41 | 864,580 | +0.06(+0.49%) |
Apr 17, 2007 | 11.36 | 11.40 | 11.31 | 11.36 | 1,544,776 | -0.01(-0.08%) |
Apr 16, 2007 | 11.33 | 11.37 | 11.31 | 11.37 | 918,487 | +0.08(+0.75%) |
Apr 13, 2007 | 11.32 | 11.36 | 11.26 | 11.28 | 1,745,298 | -0.06(-0.56%) |
Apr 12, 2007 | 11.43 | 11.46 | 11.28 | 11.35 | 1,332,236 | -0.12(-1.04%) |
Apr 11, 2007 | 11.53 | 11.53 | 11.45 | 11.47 | 2,171,064 | -0.08(-0.66%) |
Apr 10, 2007 | 11.44 | 11.55 | 11.40 | 11.54 | 1,901,527 | +0.09(+0.76%) |
Apr 09, 2007 | 11.31 | 11.45 | 11.31 | 11.45 | 1,166,737 | +0.09(+0.77%) |
Apr 05, 2007 | 11.30 | 11.41 | 11.26 | 11.37 | 1,501,856 | +0.00(+0.00%) |
Apr 04, 2007 | 11.43 | 11.45 | 11.35 | 11.37 | 1,498,766 | -0.07(-0.59%) |
Apr 03, 2007 | 11.47 | 11.49 | 11.38 | 11.43 | 808,269 | -0.01(-0.05%) |