Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.55 | 10.55 | 10.55 | 10.55 | 12,900 | +0.05(+0.48%) |
Jun 28, 2007 | 10.59 | 10.60 | 10.50 | 10.50 | 29,650 | -0.10(-0.94%) |
Jun 27, 2007 | 10.52 | 10.60 | 10.52 | 10.60 | 14,370 | -0.05(-0.47%) |
Jun 26, 2007 | 10.60 | 10.65 | 10.60 | 10.65 | 11,795 | +0.05(+0.47%) |
Jun 25, 2007 | 10.60 | 10.60 | 10.47 | 10.60 | 10,280 | +0.00(+0.00%) |
Jun 22, 2007 | 10.51 | 10.60 | 10.47 | 10.60 | 12,550 | +0.00(+0.00%) |
Jun 21, 2007 | 10.65 | 10.65 | 10.50 | 10.60 | 19,850 | +0.05(+0.47%) |
Jun 20, 2007 | 10.60 | 10.65 | 10.55 | 10.55 | 7,200 | -0.10(-0.94%) |
Jun 19, 2007 | 10.51 | 10.65 | 10.50 | 10.65 | 19,800 | +0.04(+0.38%) |
Jun 18, 2007 | 10.46 | 10.61 | 10.46 | 10.61 | 15,700 | +0.12(+1.14%) |
Jun 15, 2007 | 10.46 | 10.55 | 10.46 | 10.49 | 4,200 | -0.05(-0.47%) |
Jun 14, 2007 | 10.45 | 10.54 | 10.45 | 10.54 | 5,300 | +0.04(+0.38%) |
Jun 13, 2007 | 10.48 | 10.52 | 10.41 | 10.50 | 11,050 | +0.07(+0.67%) |
Jun 12, 2007 | 10.40 | 10.43 | 10.38 | 10.43 | 6,827 | +0.05(+0.48%) |
Jun 11, 2007 | 10.37 | 10.40 | 10.37 | 10.38 | 5,430 | -0.03(-0.29%) |
Jun 08, 2007 | 10.37 | 10.41 | 10.36 | 10.41 | 3,900 | -0.04(-0.38%) |
Jun 07, 2007 | 10.50 | 10.51 | 10.45 | 10.45 | 38,690 | -0.05(-0.48%) |
Jun 06, 2007 | 10.49 | 10.55 | 10.49 | 10.50 | 10,335 | +0.01(+0.10%) |
Jun 05, 2007 | 10.49 | 10.60 | 10.49 | 10.49 | 29,695 | +0.02(+0.19%) |
Jun 04, 2007 | 10.55 | 10.63 | 10.47 | 10.47 | 10,154 | -0.03(-0.29%) |
Jun 01, 2007 | 10.40 | 10.53 | 10.40 | 10.50 | 12,600 | +0.18(+1.74%) |
May 31, 2007 | 10.63 | 10.63 | 10.32 | 10.32 | 15,152 | -0.20(-1.90%) |
May 30, 2007 | 10.60 | 10.60 | 10.52 | 10.52 | 11,200 | -0.08(-0.75%) |
May 29, 2007 | 10.55 | 10.60 | 10.49 | 10.60 | 12,081 | +0.06(+0.57%) |
May 25, 2007 | 10.55 | 10.63 | 10.54 | 10.54 | 11,860 | -0.02(-0.19%) |
May 24, 2007 | 10.55 | 10.67 | 10.55 | 10.56 | 14,220 | -0.09(-0.85%) |
May 23, 2007 | 10.55 | 10.65 | 10.55 | 10.65 | 6,660 | +0.10(+0.95%) |
May 22, 2007 | 10.31 | 10.55 | 10.31 | 10.55 | 23,900 | +0.05(+0.48%) |
May 21, 2007 | 10.55 | 10.65 | 10.50 | 10.50 | 26,550 | +0.00(+0.00%) |
May 18, 2007 | 10.55 | 10.65 | 10.50 | 10.50 | 26,550 | -0.10(-0.94%) |
May 17, 2007 | 10.55 | 10.60 | 10.54 | 10.60 | 23,548 | +0.05(+0.47%) |
May 16, 2007 | 10.66 | 10.69 | 10.55 | 10.55 | 16,761 | -0.07(-0.66%) |
May 15, 2007 | 10.63 | 10.68 | 10.61 | 10.62 | 9,350 | -0.08(-0.75%) |
May 14, 2007 | 10.61 | 10.70 | 10.60 | 10.70 | 50,500 | +0.03(+0.28%) |
May 11, 2007 | 10.67 | 10.67 | 10.62 | 10.67 | 7,500 | +0.07(+0.66%) |
May 10, 2007 | 10.60 | 10.66 | 10.60 | 10.60 | 6,568 | -0.02(-0.19%) |
May 09, 2007 | 10.65 | 10.67 | 10.61 | 10.62 | 10,100 | +0.01(+0.09%) |
May 08, 2007 | 10.65 | 10.68 | 10.61 | 10.61 | 17,800 | -0.07(-0.66%) |
May 07, 2007 | 10.60 | 10.68 | 10.59 | 10.68 | 11,050 | -0.02(-0.19%) |
May 04, 2007 | 10.58 | 10.70 | 10.58 | 10.70 | 8,500 | +0.13(+1.23%) |
May 03, 2007 | 10.55 | 10.61 | 10.55 | 10.57 | 18,660 | +0.02(+0.19%) |
May 02, 2007 | 10.53 | 10.60 | 10.51 | 10.55 | 23,884 | -0.05(-0.47%) |
May 01, 2007 | 10.57 | 10.60 | 10.55 | 10.60 | 12,100 | -0.01(-0.09%) |
Apr 30, 2007 | 10.60 | 10.61 | 10.55 | 10.61 | 19,599 | +0.04(+0.38%) |
Apr 27, 2007 | 10.50 | 10.59 | 10.48 | 10.57 | 11,470 | +0.07(+0.67%) |
Apr 26, 2007 | 10.58 | 10.63 | 10.42 | 10.50 | 24,202 | -0.09(-0.85%) |
Apr 25, 2007 | 10.63 | 10.66 | 10.59 | 10.59 | 14,470 | -0.04(-0.38%) |
Apr 24, 2007 | 10.61 | 10.66 | 10.59 | 10.63 | 12,914 | +0.00(+0.00%) |
Apr 23, 2007 | 10.59 | 10.63 | 10.58 | 10.63 | 4,200 | +0.00(+0.00%) |
Apr 20, 2007 | 10.59 | 10.63 | 10.59 | 10.63 | 4,665 | -0.02(-0.19%) |
Apr 19, 2007 | 10.60 | 10.65 | 10.60 | 10.65 | 5,400 | +0.05(+0.47%) |
Apr 18, 2007 | 10.61 | 10.61 | 10.60 | 10.60 | 6,120 | +0.00(+0.00%) |
Apr 17, 2007 | 10.69 | 10.69 | 10.58 | 10.60 | 14,230 | +0.00(+0.00%) |
Apr 16, 2007 | 10.63 | 10.67 | 10.60 | 10.60 | 22,825 | -0.06(-0.56%) |
Apr 13, 2007 | 10.72 | 10.75 | 10.62 | 10.66 | 24,294 | -0.09(-0.84%) |
Apr 12, 2007 | 10.70 | 10.75 | 10.60 | 10.75 | 33,044 | +0.05(+0.47%) |
Apr 11, 2007 | 10.65 | 10.71 | 10.60 | 10.70 | 19,413 | +0.06(+0.56%) |
Apr 10, 2007 | 10.65 | 10.66 | 10.61 | 10.64 | 12,740 | +0.03(+0.28%) |
Apr 09, 2007 | 10.63 | 10.69 | 10.60 | 10.61 | 16,452 | +0.00(+0.00%) |
Apr 05, 2007 | 10.68 | 10.70 | 10.60 | 10.61 | 16,685 | -0.01(-0.09%) |
Apr 04, 2007 | 10.62 | 10.68 | 10.61 | 10.62 | 4,508 | -0.01(-0.09%) |
Apr 03, 2007 | 10.71 | 10.73 | 10.62 | 10.63 | 15,760 | -0.12(-1.12%) |