Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.164 | 9.211 | 9.031 | 9.172 | 5,375,877 | +0.15(+1.65%) |
Jun 28, 2007 | 9.227 | 9.290 | 8.889 | 9.023 | 7,448,747 | -0.10(-1.12%) |
Jun 27, 2007 | 9.227 | 9.243 | 9.054 | 9.125 | 7,757,615 | -0.06(-0.68%) |
Jun 26, 2007 | 9.549 | 9.635 | 9.038 | 9.188 | 9,768,569 | -0.48(-4.96%) |
Jun 25, 2007 | 9.816 | 9.855 | 9.627 | 9.667 | 4,265,937 | -0.27(-2.69%) |
Jun 22, 2007 | 10.07 | 10.15 | 9.800 | 9.934 | 4,182,525 | -0.13(-1.25%) |
Jun 21, 2007 | 10.04 | 10.09 | 9.816 | 10.06 | 3,709,565 | +0.04(+0.39%) |
Jun 20, 2007 | 10.26 | 10.36 | 9.989 | 10.02 | 4,483,315 | -0.33(-3.19%) |
Jun 19, 2007 | 10.33 | 10.43 | 10.30 | 10.35 | 3,542,488 | +0.02(+0.15%) |
Jun 18, 2007 | 10.42 | 10.45 | 10.29 | 10.33 | 3,075,132 | -0.01(-0.08%) |
Jun 15, 2007 | 10.17 | 10.47 | 10.10 | 10.34 | 5,188,043 | +0.29(+2.89%) |
Jun 14, 2007 | 9.839 | 10.06 | 9.839 | 10.05 | 5,903,596 | +0.20(+2.07%) |
Jun 13, 2007 | 9.855 | 9.996 | 9.800 | 9.847 | 5,197,467 | -0.02(-0.16%) |
Jun 12, 2007 | 9.989 | 10.15 | 9.839 | 9.863 | 4,013,156 | -0.24(-2.41%) |
Jun 11, 2007 | 10.13 | 10.26 | 10.07 | 10.11 | 3,081,626 | +0.05(+0.47%) |
Jun 08, 2007 | 10.08 | 10.16 | 9.808 | 10.06 | 6,170,384 | -0.02(-0.23%) |
Jun 07, 2007 | 10.44 | 10.54 | 10.08 | 10.08 | 6,281,809 | -0.46(-4.39%) |
Jun 06, 2007 | 10.48 | 10.59 | 10.33 | 10.55 | 4,033,786 | +0.03(+0.30%) |
Jun 05, 2007 | 10.56 | 10.63 | 10.49 | 10.51 | 4,384,543 | -0.13(-1.18%) |
Jun 04, 2007 | 10.61 | 10.73 | 10.56 | 10.64 | 5,815,369 | -0.08(-0.73%) |
Jun 01, 2007 | 10.60 | 10.95 | 10.66 | 10.72 | 7,821,797 | +0.24(+2.32%) |
May 31, 2007 | 10.07 | 10.48 | 10.09 | 10.48 | 6,844,295 | +0.57(+5.79%) |
May 30, 2007 | 9.894 | 10.10 | 9.839 | 9.902 | 7,405,633 | -0.12(-1.18%) |
May 29, 2007 | 10.29 | 10.34 | 9.996 | 10.02 | 4,670,512 | -0.09(-0.85%) |
May 25, 2007 | 10.15 | 10.20 | 9.981 | 10.11 | 3,802,413 | +0.07(+0.70%) |
May 24, 2007 | 10.36 | 10.39 | 9.965 | 10.04 | 5,013,245 | -0.36(-3.47%) |
May 23, 2007 | 10.27 | 10.50 | 10.27 | 10.40 | 4,859,238 | +0.22(+2.16%) |
May 22, 2007 | 10.39 | 10.41 | 10.17 | 10.18 | 3,797,052 | -0.21(-2.04%) |
May 21, 2007 | 10.22 | 10.51 | 10.21 | 10.39 | 2,984,706 | +0.12(+1.15%) |
May 18, 2007 | 10.21 | 10.38 | 10.13 | 10.27 | 3,849,199 | +0.15(+1.47%) |
May 17, 2007 | 10.17 | 10.21 | 9.973 | 10.12 | 4,754,178 | -0.09(-0.85%) |
May 16, 2007 | 10.24 | 10.40 | 10.11 | 10.21 | 5,344,169 | -0.21(-2.03%) |
May 15, 2007 | 10.44 | 10.62 | 10.37 | 10.42 | 4,023,217 | +0.01(+0.08%) |
May 14, 2007 | 10.65 | 11.36 | 9.816 | 10.41 | 5,847,564 | -0.19(-1.78%) |
May 11, 2007 | 10.40 | 10.66 | 10.41 | 10.60 | 4,240,340 | +0.30(+2.90%) |
May 10, 2007 | 10.60 | 10.57 | 10.26 | 10.30 | 4,113,885 | -0.35(-3.32%) |
May 09, 2007 | 10.80 | 11.02 | 10.59 | 10.66 | 4,443,838 | -0.15(-1.38%) |
May 08, 2007 | 10.99 | 10.94 | 10.66 | 10.81 | 3,376,685 | -0.10(-0.94%) |
May 07, 2007 | 10.92 | 11.06 | 10.88 | 10.91 | 4,199,819 | +0.02(+0.14%) |
May 04, 2007 | 11.21 | 11.22 | 10.84 | 10.89 | 4,324,127 | -0.07(-0.64%) |
May 03, 2007 | 10.85 | 11.03 | 10.76 | 10.96 | 5,696,641 | +0.20(+1.90%) |
May 02, 2007 | 10.25 | 10.78 | 9.855 | 10.76 | 5,550,239 | +0.44(+4.26%) |
May 01, 2007 | 10.43 | 10.48 | 10.22 | 10.32 | 4,684,918 | -0.15(-1.43%) |
Apr 30, 2007 | 10.76 | 10.76 | 10.44 | 10.47 | 2,732,744 | -0.25(-2.34%) |
Apr 27, 2007 | 10.59 | 10.74 | 10.55 | 10.72 | 4,081,120 | +0.31(+2.94%) |
Apr 26, 2007 | 10.55 | 10.55 | 10.39 | 10.41 | 4,532,343 | -0.27(-2.57%) |
Apr 25, 2007 | 10.84 | 10.84 | 10.69 | 10.69 | 3,146,454 | +0.01(+0.07%) |
Apr 24, 2007 | 10.89 | 10.95 | 10.64 | 10.68 | 3,376,022 | -0.22(-2.02%) |
Apr 23, 2007 | 11.04 | 11.21 | 10.87 | 10.90 | 2,651,176 | -0.13(-1.14%) |
Apr 20, 2007 | 11.17 | 11.21 | 10.99 | 11.03 | 3,483,113 | +0.11(+1.01%) |
Apr 19, 2007 | 11.15 | 11.15 | 10.85 | 10.92 | 6,616,085 | -0.52(-4.53%) |
Apr 18, 2007 | 11.38 | 11.46 | 11.23 | 11.43 | 3,603,400 | +0.09(+0.83%) |
Apr 17, 2007 | 11.59 | 11.64 | 11.32 | 11.34 | 3,921,152 | -0.27(-2.30%) |
Apr 16, 2007 | 11.68 | 11.71 | 11.47 | 11.61 | 5,024,023 | +0.05(+0.48%) |
Apr 13, 2007 | 11.37 | 11.57 | 11.31 | 11.55 | 5,792,806 | +0.27(+2.44%) |
Apr 12, 2007 | 11.20 | 11.32 | 11.14 | 11.28 | 3,619,278 | +0.08(+0.70%) |
Apr 11, 2007 | 11.37 | 11.38 | 11.03 | 11.20 | 4,279,563 | -0.04(-0.35%) |
Apr 10, 2007 | 11.42 | 11.42 | 11.19 | 11.24 | 2,892,646 | +0.05(+0.49%) |
Apr 09, 2007 | 11.19 | 11.37 | 11.14 | 11.18 | 3,282,832 | +0.00(+0.00%) |
Apr 05, 2007 | 11.39 | 11.39 | 11.15 | 11.18 | 3,544,271 | -0.09(-0.84%) |
Apr 04, 2007 | 11.29 | 11.45 | 11.23 | 11.28 | 6,032,724 | +0.13(+1.20%) |
Apr 03, 2007 | 10.86 | 11.17 | 10.84 | 11.14 | 4,879,741 | +0.20(+1.79%) |