Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.76 | 10.86 | 10.53 | 10.58 | 469,753 | -0.18(-1.63%) |
Jun 28, 2007 | 10.56 | 10.92 | 10.47 | 10.76 | 1,080,490 | +0.22(+2.08%) |
Jun 27, 2007 | 10.37 | 10.57 | 10.29 | 10.54 | 567,699 | +0.07(+0.67%) |
Jun 26, 2007 | 10.57 | 10.64 | 10.40 | 10.47 | 605,485 | -0.05(-0.50%) |
Jun 25, 2007 | 10.72 | 10.75 | 10.52 | 10.52 | 558,224 | -0.20(-1.88%) |
Jun 22, 2007 | 10.49 | 10.72 | 10.44 | 10.72 | 1,188,482 | +0.21(+2.00%) |
Jun 21, 2007 | 10.50 | 10.56 | 10.32 | 10.51 | 648,294 | -0.05(-0.50%) |
Jun 20, 2007 | 10.75 | 10.77 | 10.56 | 10.56 | 1,011,083 | -0.18(-1.63%) |
Jun 19, 2007 | 10.91 | 10.91 | 10.69 | 10.74 | 671,011 | -0.20(-1.84%) |
Jun 18, 2007 | 10.90 | 11.02 | 10.86 | 10.94 | 790,761 | +0.06(+0.56%) |
Jun 15, 2007 | 10.93 | 10.93 | 10.76 | 10.88 | 720,327 | +0.20(+1.89%) |
Jun 14, 2007 | 10.53 | 10.69 | 10.53 | 10.68 | 559,252 | +0.11(+1.08%) |
Jun 13, 2007 | 10.51 | 10.60 | 10.43 | 10.56 | 427,401 | +0.05(+0.50%) |
Jun 12, 2007 | 10.45 | 10.53 | 10.36 | 10.51 | 1,069,760 | -0.01(-0.08%) |
Jun 11, 2007 | 10.32 | 10.58 | 10.30 | 10.52 | 393,040 | +0.15(+1.44%) |
Jun 08, 2007 | 10.21 | 10.37 | 10.20 | 10.37 | 355,104 | +0.22(+2.16%) |
Jun 07, 2007 | 10.30 | 10.31 | 10.12 | 10.15 | 355,368 | -0.20(-1.95%) |
Jun 06, 2007 | 10.46 | 10.46 | 10.26 | 10.35 | 541,443 | -0.12(-1.17%) |
Jun 05, 2007 | 10.63 | 10.64 | 10.39 | 10.48 | 584,480 | -0.18(-1.64%) |
Jun 04, 2007 | 10.66 | 10.68 | 10.56 | 10.65 | 581,855 | +0.03(+0.33%) |
Jun 01, 2007 | 10.56 | 10.82 | 10.56 | 10.62 | 1,325,927 | +0.11(+1.08%) |
May 31, 2007 | 10.31 | 10.56 | 10.29 | 10.50 | 760,288 | +0.19(+1.87%) |
May 30, 2007 | 10.19 | 10.31 | 10.17 | 10.31 | 429,570 | +0.04(+0.34%) |
May 29, 2007 | 9.995 | 10.30 | 9.986 | 10.28 | 654,116 | +0.28(+2.80%) |
May 25, 2007 | 10.04 | 10.07 | 9.960 | 9.995 | 428,086 | +0.00(+0.00%) |
May 24, 2007 | 10.12 | 10.14 | 9.969 | 9.995 | 709,368 | -0.08(-0.78%) |
May 23, 2007 | 10.21 | 10.23 | 10.07 | 10.07 | 403,885 | -0.15(-1.46%) |
May 22, 2007 | 10.21 | 10.27 | 10.14 | 10.22 | 607,198 | +0.01(+0.09%) |
May 21, 2007 | 10.27 | 10.29 | 10.17 | 10.21 | 996,814 | -0.05(-0.51%) |
May 18, 2007 | 10.31 | 10.33 | 10.20 | 10.27 | 1,027,636 | -0.04(-0.34%) |
May 17, 2007 | 10.44 | 10.45 | 10.28 | 10.30 | 687,007 | -0.13(-1.26%) |
May 16, 2007 | 10.31 | 10.45 | 10.25 | 10.43 | 842,360 | +0.17(+1.62%) |
May 15, 2007 | 10.51 | 10.52 | 10.21 | 10.27 | 1,140,765 | -0.25(-2.33%) |
May 14, 2007 | 10.64 | 10.64 | 10.51 | 10.51 | 649,321 | -0.14(-1.32%) |
May 11, 2007 | 10.69 | 10.70 | 10.56 | 10.65 | 468,726 | +0.03(+0.25%) |
May 10, 2007 | 10.77 | 10.77 | 10.56 | 10.63 | 622,495 | -0.21(-1.94%) |
May 09, 2007 | 10.97 | 10.97 | 10.77 | 10.84 | 556,284 | -0.18(-1.59%) |
May 08, 2007 | 11.05 | 11.05 | 10.91 | 11.01 | 777,976 | +0.01(+0.08%) |
May 07, 2007 | 11.25 | 11.26 | 10.98 | 11.00 | 713,591 | -0.25(-2.18%) |
May 04, 2007 | 11.20 | 11.34 | 11.13 | 11.25 | 1,174,664 | +0.04(+0.39%) |
May 03, 2007 | 11.36 | 11.39 | 10.64 | 11.20 | 2,758,182 | -0.84(-6.98%) |
May 02, 2007 | 12.04 | 12.13 | 11.98 | 12.04 | 585,622 | +0.03(+0.22%) |
May 01, 2007 | 11.98 | 12.07 | 11.91 | 12.02 | 409,593 | +0.06(+0.51%) |
Apr 30, 2007 | 12.07 | 12.12 | 11.93 | 11.96 | 484,936 | -0.09(-0.73%) |
Apr 27, 2007 | 12.09 | 12.18 | 12.01 | 12.04 | 486,192 | -0.05(-0.43%) |
Apr 26, 2007 | 12.13 | 12.18 | 12.01 | 12.10 | 433,908 | -0.04(-0.36%) |
Apr 25, 2007 | 11.96 | 12.24 | 11.96 | 12.14 | 889,506 | +0.27(+2.29%) |
Apr 24, 2007 | 11.96 | 11.98 | 11.85 | 11.87 | 596,353 | -0.08(-0.66%) |
Apr 23, 2007 | 11.95 | 12.04 | 11.91 | 11.95 | 345,551 | +0.02(+0.15%) |
Apr 20, 2007 | 11.94 | 12.00 | 11.90 | 11.93 | 417,127 | +0.18(+1.49%) |
Apr 19, 2007 | 11.85 | 11.98 | 11.74 | 11.76 | 438,018 | -0.19(-1.61%) |
Apr 18, 2007 | 12.00 | 12.15 | 11.94 | 11.95 | 502,402 | -0.06(-0.51%) |
Apr 17, 2007 | 11.96 | 12.07 | 11.94 | 12.01 | 315,985 | +0.04(+0.37%) |
Apr 16, 2007 | 11.78 | 12.02 | 11.78 | 11.97 | 439,502 | +0.28(+2.40%) |
Apr 13, 2007 | 11.62 | 11.69 | 11.55 | 11.69 | 661,764 | +0.05(+0.45%) |
Apr 12, 2007 | 11.61 | 11.63 | 11.52 | 11.63 | 161,417 | -0.01(-0.07%) |
Apr 11, 2007 | 11.55 | 11.70 | 11.41 | 11.64 | 567,699 | +0.18(+1.53%) |
Apr 10, 2007 | 11.58 | 11.65 | 11.46 | 11.47 | 354,912 | -0.11(-0.98%) |
Apr 09, 2007 | 11.76 | 11.76 | 11.55 | 11.58 | 335,619 | -0.18(-1.49%) |
Apr 05, 2007 | 11.62 | 11.83 | 11.55 | 11.76 | 296,806 | +0.16(+1.36%) |
Apr 04, 2007 | 11.83 | 11.83 | 11.55 | 11.60 | 222,034 | -0.22(-1.85%) |
Apr 03, 2007 | 11.51 | 11.83 | 11.49 | 11.82 | 431,967 | +0.34(+2.98%) |