Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.535 | 9.657 | 9.464 | 9.489 | 1,597,136 | -0.03(-0.29%) |
Jun 28, 2007 | 9.555 | 9.662 | 9.479 | 9.517 | 1,219,459 | -0.02(-0.19%) |
Jun 27, 2007 | 9.254 | 9.553 | 9.208 | 9.535 | 967,674 | +0.20(+2.14%) |
Jun 26, 2007 | 9.386 | 9.474 | 9.287 | 9.335 | 2,464,964 | -0.04(-0.41%) |
Jun 25, 2007 | 9.482 | 9.517 | 9.287 | 9.373 | 2,192,263 | -0.11(-1.15%) |
Jun 22, 2007 | 9.573 | 9.609 | 9.416 | 9.482 | 1,725,001 | -0.14(-1.42%) |
Jun 21, 2007 | 9.712 | 9.725 | 9.566 | 9.619 | 1,105,406 | -0.13(-1.38%) |
Jun 20, 2007 | 10.02 | 10.02 | 9.743 | 9.753 | 1,191,044 | -0.26(-2.58%) |
Jun 19, 2007 | 9.882 | 10.01 | 9.832 | 10.01 | 1,252,609 | +0.13(+1.31%) |
Jun 18, 2007 | 10.06 | 10.09 | 9.877 | 9.882 | 885,193 | -0.18(-1.76%) |
Jun 15, 2007 | 10.06 | 10.23 | 10.01 | 10.06 | 1,874,178 | +0.23(+2.29%) |
Jun 14, 2007 | 9.941 | 9.986 | 9.758 | 9.834 | 1,025,687 | -0.10(-1.05%) |
Jun 13, 2007 | 9.733 | 9.986 | 9.733 | 9.938 | 1,054,891 | +0.25(+2.54%) |
Jun 12, 2007 | 9.865 | 9.867 | 9.682 | 9.692 | 1,567,142 | -0.25(-2.50%) |
Jun 11, 2007 | 10.10 | 10.10 | 9.925 | 9.941 | 1,906,539 | -0.23(-2.22%) |
Jun 08, 2007 | 10.11 | 10.24 | 10.04 | 10.17 | 1,369,030 | +0.06(+0.58%) |
Jun 07, 2007 | 10.35 | 10.35 | 10.03 | 10.11 | 1,612,527 | -0.24(-2.35%) |
Jun 06, 2007 | 10.27 | 10.49 | 10.15 | 10.35 | 1,588,453 | +0.02(+0.17%) |
Jun 05, 2007 | 10.47 | 10.51 | 10.30 | 10.33 | 1,425,464 | -0.21(-2.02%) |
Jun 04, 2007 | 10.56 | 10.63 | 10.46 | 10.55 | 1,145,265 | -0.03(-0.29%) |
Jun 01, 2007 | 10.69 | 10.71 | 10.52 | 10.58 | 2,207,654 | -0.05(-0.50%) |
May 31, 2007 | 10.75 | 10.79 | 10.56 | 10.63 | 2,182,397 | -0.09(-0.80%) |
May 30, 2007 | 10.61 | 10.75 | 10.56 | 10.72 | 2,037,167 | +0.08(+0.71%) |
May 29, 2007 | 10.52 | 10.71 | 10.51 | 10.64 | 1,738,814 | +0.21(+2.02%) |
May 25, 2007 | 10.42 | 10.64 | 10.36 | 10.43 | 3,006,025 | +0.01(+0.07%) |
May 24, 2007 | 10.48 | 10.53 | 10.32 | 10.42 | 2,244,751 | -0.05(-0.51%) |
May 23, 2007 | 10.55 | 10.64 | 10.48 | 10.48 | 1,923,114 | -0.05(-0.46%) |
May 22, 2007 | 10.31 | 10.58 | 10.25 | 10.52 | 1,889,174 | +0.26(+2.49%) |
May 21, 2007 | 10.14 | 10.41 | 10.14 | 10.27 | 2,013,883 | +0.13(+1.30%) |
May 18, 2007 | 10.29 | 10.33 | 10.13 | 10.14 | 2,983,155 | +0.01(+0.12%) |
May 17, 2007 | 10.19 | 10.20 | 10.05 | 10.12 | 2,376,958 | -0.09(-0.84%) |
May 16, 2007 | 10.29 | 10.34 | 10.10 | 10.21 | 1,130,268 | -0.08(-0.74%) |
May 15, 2007 | 10.42 | 10.48 | 10.25 | 10.29 | 1,394,287 | -0.13(-1.27%) |
May 14, 2007 | 10.53 | 10.63 | 10.41 | 10.42 | 438,452 | -0.15(-1.41%) |
May 11, 2007 | 10.56 | 10.61 | 10.51 | 10.57 | 812,183 | +0.15(+1.41%) |
May 10, 2007 | 10.48 | 10.54 | 10.38 | 10.42 | 1,097,513 | -0.11(-1.06%) |
May 09, 2007 | 10.34 | 10.56 | 10.34 | 10.53 | 1,647,256 | +0.16(+1.56%) |
May 08, 2007 | 10.35 | 10.40 | 10.31 | 10.37 | 823,628 | -0.06(-0.53%) |
May 07, 2007 | 10.57 | 10.64 | 10.39 | 10.42 | 1,748,285 | -0.14(-1.34%) |
May 04, 2007 | 10.59 | 10.62 | 10.52 | 10.57 | 1,163,024 | +0.02(+0.17%) |
May 03, 2007 | 10.49 | 10.62 | 10.48 | 10.55 | 2,600,723 | +0.08(+0.80%) |
May 02, 2007 | 10.25 | 10.55 | 10.25 | 10.47 | 3,488,284 | +0.22(+2.10%) |
May 01, 2007 | 10.27 | 10.29 | 10.16 | 10.25 | 1,514,260 | -0.02(-0.22%) |
Apr 30, 2007 | 10.35 | 10.44 | 10.21 | 10.27 | 1,020,951 | -0.11(-1.05%) |
Apr 27, 2007 | 10.43 | 10.48 | 10.38 | 10.38 | 917,948 | -0.09(-0.85%) |
Apr 26, 2007 | 10.49 | 10.55 | 10.42 | 10.47 | 867,828 | -0.05(-0.43%) |
Apr 25, 2007 | 10.64 | 10.76 | 10.51 | 10.52 | 1,193,806 | -0.07(-0.62%) |
Apr 24, 2007 | 10.65 | 10.67 | 10.52 | 10.58 | 597,100 | -0.05(-0.43%) |
Apr 23, 2007 | 10.51 | 10.69 | 10.51 | 10.63 | 1,111,325 | +0.12(+1.13%) |
Apr 20, 2007 | 10.64 | 10.64 | 10.48 | 10.51 | 1,281,813 | +0.04(+0.41%) |
Apr 19, 2007 | 10.52 | 10.55 | 10.40 | 10.47 | 1,779,463 | -0.11(-1.08%) |
Apr 18, 2007 | 10.57 | 10.62 | 10.43 | 10.58 | 14,032,855 | +0.00(+0.00%) |
Apr 17, 2007 | 10.43 | 10.77 | 10.43 | 10.58 | 4,504,500 | +0.25(+2.40%) |
Apr 16, 2007 | 10.17 | 10.51 | 10.17 | 10.33 | 2,043,876 | +0.24(+2.36%) |
Apr 13, 2007 | 9.984 | 10.14 | 9.918 | 10.09 | 1,394,287 | +0.09(+0.94%) |
Apr 12, 2007 | 9.958 | 9.999 | 9.875 | 9.999 | 1,397,444 | +0.04(+0.36%) |
Apr 11, 2007 | 10.18 | 10.18 | 9.923 | 9.963 | 1,648,440 | -0.22(-2.12%) |
Apr 10, 2007 | 10.06 | 10.22 | 10.06 | 10.18 | 1,041,867 | +0.04(+0.37%) |
Apr 09, 2007 | 10.17 | 10.17 | 10.09 | 10.14 | 705,234 | -0.01(-0.13%) |
Apr 05, 2007 | 10.16 | 10.18 | 10.12 | 10.15 | 529,616 | -0.03(-0.27%) |
Apr 04, 2007 | 10.21 | 10.24 | 10.11 | 10.18 | 477,917 | -0.07(-0.67%) |
Apr 03, 2007 | 10.28 | 10.34 | 10.21 | 10.25 | 1,219,459 | -0.01(-0.12%) |