Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.099 | 9.146 | 8.967 | 9.107 | 5,414,049 | +0.15(+1.65%) |
Jun 28, 2007 | 9.162 | 9.224 | 8.827 | 8.959 | 7,501,637 | -0.10(-1.12%) |
Jun 27, 2007 | 9.162 | 9.177 | 8.990 | 9.060 | 7,812,698 | -0.06(-0.68%) |
Jun 26, 2007 | 9.482 | 9.567 | 8.975 | 9.123 | 9,837,931 | -0.48(-4.96%) |
Jun 25, 2007 | 9.747 | 9.786 | 9.559 | 9.598 | 4,296,227 | -0.27(-2.69%) |
Jun 22, 2007 | 9.996 | 10.07 | 9.731 | 9.864 | 4,212,224 | -0.12(-1.25%) |
Jun 21, 2007 | 9.965 | 10.02 | 9.747 | 9.988 | 3,735,905 | +0.04(+0.39%) |
Jun 20, 2007 | 10.19 | 10.28 | 9.918 | 9.949 | 4,515,149 | -0.33(-3.19%) |
Jun 19, 2007 | 10.26 | 10.35 | 10.23 | 10.28 | 3,567,642 | +0.02(+0.15%) |
Jun 18, 2007 | 10.35 | 10.38 | 10.21 | 10.26 | 3,096,967 | -0.01(-0.08%) |
Jun 15, 2007 | 10.10 | 10.39 | 10.03 | 10.27 | 5,224,881 | +0.29(+2.89%) |
Jun 14, 2007 | 9.770 | 9.988 | 9.770 | 9.981 | 5,945,515 | +0.20(+2.07%) |
Jun 13, 2007 | 9.786 | 9.926 | 9.731 | 9.778 | 5,234,372 | -0.02(-0.16%) |
Jun 12, 2007 | 9.918 | 10.07 | 9.770 | 9.793 | 4,041,652 | -0.24(-2.41%) |
Jun 11, 2007 | 10.06 | 10.18 | 9.996 | 10.04 | 3,103,507 | +0.05(+0.47%) |
Jun 08, 2007 | 10.01 | 10.09 | 9.739 | 9.988 | 6,214,197 | -0.02(-0.23%) |
Jun 07, 2007 | 10.37 | 10.46 | 10.01 | 10.01 | 6,326,413 | -0.46(-4.39%) |
Jun 06, 2007 | 10.40 | 10.51 | 10.25 | 10.47 | 4,062,428 | +0.03(+0.30%) |
Jun 05, 2007 | 10.49 | 10.56 | 10.42 | 10.44 | 4,415,676 | -0.12(-1.18%) |
Jun 04, 2007 | 10.53 | 10.65 | 10.49 | 10.57 | 5,856,661 | -0.08(-0.73%) |
Jun 01, 2007 | 10.53 | 10.87 | 10.58 | 10.64 | 7,877,336 | +0.24(+2.32%) |
May 31, 2007 | 9.996 | 10.41 | 10.02 | 10.40 | 6,892,893 | +0.57(+5.79%) |
May 30, 2007 | 9.825 | 10.03 | 9.770 | 9.832 | 7,458,217 | -0.12(-1.18%) |
May 29, 2007 | 10.21 | 10.27 | 9.926 | 9.949 | 4,703,676 | -0.09(-0.85%) |
May 25, 2007 | 10.08 | 10.13 | 9.910 | 10.04 | 3,829,412 | +0.07(+0.70%) |
May 24, 2007 | 10.28 | 10.32 | 9.895 | 9.965 | 5,048,842 | -0.36(-3.47%) |
May 23, 2007 | 10.20 | 10.42 | 10.20 | 10.32 | 4,893,741 | +0.22(+2.16%) |
May 22, 2007 | 10.32 | 10.34 | 10.10 | 10.11 | 3,824,013 | -0.21(-2.04%) |
May 21, 2007 | 10.15 | 10.43 | 10.14 | 10.32 | 3,005,899 | +0.12(+1.15%) |
May 18, 2007 | 10.14 | 10.31 | 10.06 | 10.20 | 3,876,531 | +0.15(+1.47%) |
May 17, 2007 | 10.10 | 10.14 | 9.903 | 10.05 | 4,787,935 | -0.09(-0.85%) |
May 16, 2007 | 10.17 | 10.33 | 10.04 | 10.14 | 5,382,115 | -0.21(-2.03%) |
May 15, 2007 | 10.37 | 10.55 | 10.29 | 10.35 | 4,051,784 | +0.01(+0.08%) |
May 14, 2007 | 10.57 | 11.28 | 9.747 | 10.34 | 5,889,085 | -0.19(-1.78%) |
May 11, 2007 | 10.32 | 10.59 | 10.34 | 10.53 | 4,270,449 | +0.30(+2.90%) |
May 10, 2007 | 10.53 | 10.50 | 10.19 | 10.23 | 4,143,096 | -0.35(-3.32%) |
May 09, 2007 | 10.72 | 10.94 | 10.52 | 10.58 | 4,475,392 | -0.15(-1.38%) |
May 08, 2007 | 10.91 | 10.86 | 10.59 | 10.73 | 3,400,661 | -0.10(-0.94%) |
May 07, 2007 | 10.85 | 10.99 | 10.81 | 10.83 | 4,229,640 | +0.02(+0.14%) |
May 04, 2007 | 11.13 | 11.14 | 10.76 | 10.81 | 4,354,831 | -0.07(-0.64%) |
May 03, 2007 | 10.78 | 10.95 | 10.68 | 10.88 | 5,737,090 | +0.20(+1.90%) |
May 02, 2007 | 10.18 | 10.71 | 9.786 | 10.68 | 5,589,648 | +0.44(+4.26%) |
May 01, 2007 | 10.35 | 10.41 | 10.14 | 10.25 | 4,718,183 | -0.15(-1.42%) |
Apr 30, 2007 | 10.68 | 10.68 | 10.37 | 10.39 | 2,752,148 | -0.25(-2.34%) |
Apr 27, 2007 | 10.52 | 10.67 | 10.48 | 10.64 | 4,110,099 | +0.30(+2.94%) |
Apr 26, 2007 | 10.47 | 10.47 | 10.32 | 10.34 | 4,564,525 | -0.27(-2.57%) |
Apr 25, 2007 | 10.77 | 10.77 | 10.61 | 10.61 | 3,168,795 | +0.01(+0.07%) |
Apr 24, 2007 | 10.81 | 10.87 | 10.57 | 10.60 | 3,399,993 | -0.22(-2.02%) |
Apr 23, 2007 | 10.96 | 11.13 | 10.79 | 10.82 | 2,670,001 | -0.12(-1.14%) |
Apr 20, 2007 | 11.09 | 11.13 | 10.92 | 10.95 | 3,507,844 | +0.11(+1.01%) |
Apr 19, 2007 | 11.07 | 11.07 | 10.78 | 10.84 | 6,663,062 | -0.51(-4.53%) |
Apr 18, 2007 | 11.30 | 11.38 | 11.15 | 11.35 | 3,628,986 | +0.09(+0.83%) |
Apr 17, 2007 | 11.51 | 11.56 | 11.24 | 11.26 | 3,948,994 | -0.27(-2.30%) |
Apr 16, 2007 | 11.60 | 11.63 | 11.39 | 11.52 | 5,059,696 | +0.05(+0.48%) |
Apr 13, 2007 | 11.29 | 11.49 | 11.23 | 11.47 | 5,833,938 | +0.27(+2.44%) |
Apr 12, 2007 | 11.12 | 11.24 | 11.06 | 11.20 | 3,644,976 | +0.08(+0.70%) |
Apr 11, 2007 | 11.29 | 11.30 | 10.96 | 11.12 | 4,309,950 | -0.04(-0.35%) |
Apr 10, 2007 | 11.34 | 11.34 | 11.11 | 11.16 | 2,913,185 | +0.05(+0.49%) |
Apr 09, 2007 | 11.11 | 11.29 | 11.06 | 11.10 | 3,306,141 | +0.00(+0.00%) |
Apr 05, 2007 | 11.31 | 11.31 | 11.07 | 11.10 | 3,569,437 | -0.09(-0.84%) |
Apr 04, 2007 | 11.21 | 11.37 | 11.15 | 11.20 | 6,075,560 | +0.13(+1.20%) |
Apr 03, 2007 | 10.78 | 11.09 | 10.76 | 11.06 | 4,914,389 | +0.19(+1.79%) |