Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.92 | 18.08 | 17.84 | 17.87 | 4,891,343 | +0.08(+0.43%) |
Jun 28, 2007 | 17.75 | 18.05 | 17.56 | 17.79 | 4,858,381 | +0.11(+0.65%) |
Jun 27, 2007 | 17.49 | 17.72 | 17.24 | 17.68 | 3,904,398 | +8.86(+100.53%) |
Jun 26, 2007 | 8.855 | 8.919 | 8.806 | 8.815 | 4,266,717 | -0.00(-0.05%) |
Jun 25, 2007 | 8.852 | 8.923 | 8.781 | 8.819 | 3,632,020 | -0.03(-0.35%) |
Jun 22, 2007 | 8.937 | 8.950 | 8.830 | 8.851 | 6,816,859 | -0.09(-0.96%) |
Jun 21, 2007 | 9.095 | 9.069 | 8.881 | 8.937 | 5,514,137 | -0.16(-1.74%) |
Jun 20, 2007 | 9.251 | 9.251 | 9.077 | 9.095 | 8,784,677 | -0.15(-1.67%) |
Jun 19, 2007 | 9.199 | 9.268 | 9.128 | 9.249 | 4,506,605 | +0.07(+0.71%) |
Jun 18, 2007 | 9.308 | 9.308 | 9.142 | 9.184 | 5,432,465 | -0.13(-1.39%) |
Jun 15, 2007 | 9.380 | 9.380 | 9.285 | 9.314 | 5,053,771 | +0.06(+0.62%) |
Jun 14, 2007 | 9.248 | 9.274 | 9.203 | 9.256 | 4,488,293 | +0.01(+0.07%) |
Jun 13, 2007 | 9.140 | 9.264 | 9.131 | 9.249 | 4,246,574 | +0.12(+1.36%) |
Jun 12, 2007 | 9.196 | 9.226 | 9.091 | 9.125 | 4,018,039 | -0.12(-1.34%) |
Jun 11, 2007 | 9.177 | 9.275 | 9.133 | 9.249 | 4,505,141 | +0.07(+0.79%) |
Jun 08, 2007 | 9.039 | 9.178 | 9.024 | 9.177 | 6,228,268 | +0.14(+1.53%) |
Jun 07, 2007 | 9.144 | 9.283 | 9.031 | 9.039 | 7,066,244 | -0.22(-2.36%) |
Jun 06, 2007 | 9.271 | 9.289 | 9.215 | 9.258 | 4,173,692 | -0.06(-0.67%) |
Jun 05, 2007 | 9.386 | 9.398 | 9.263 | 9.320 | 4,821,958 | -0.06(-0.68%) |
Jun 04, 2007 | 9.268 | 9.404 | 9.244 | 9.385 | 3,329,684 | +0.07(+0.72%) |
Jun 01, 2007 | 9.255 | 9.346 | 9.225 | 9.318 | 3,557,307 | +0.07(+0.78%) |
May 31, 2007 | 9.240 | 9.263 | 9.173 | 9.245 | 3,942,849 | +0.07(+0.73%) |
May 30, 2007 | 9.161 | 9.197 | 9.086 | 9.178 | 3,727,975 | -0.03(-0.28%) |
May 29, 2007 | 9.234 | 9.249 | 9.080 | 9.204 | 4,069,679 | +0.02(+0.18%) |
May 25, 2007 | 9.181 | 9.218 | 9.133 | 9.188 | 2,614,966 | +0.04(+0.42%) |
May 24, 2007 | 9.223 | 9.342 | 9.139 | 9.150 | 6,122,505 | -0.00(-0.01%) |
May 23, 2007 | 9.251 | 9.268 | 9.135 | 9.151 | 2,930,117 | -0.09(-1.02%) |
May 22, 2007 | 9.167 | 9.289 | 9.163 | 9.245 | 5,065,857 | +0.08(+0.85%) |
May 21, 2007 | 9.132 | 9.188 | 9.080 | 9.167 | 3,489,918 | +0.04(+0.39%) |
May 18, 2007 | 9.051 | 9.161 | 9.010 | 9.132 | 5,013,609 | +0.07(+0.81%) |
May 17, 2007 | 9.068 | 9.140 | 8.991 | 9.058 | 5,373,134 | +0.02(+0.20%) |
May 16, 2007 | 9.023 | 9.080 | 8.991 | 9.040 | 2,644,998 | +0.08(+0.90%) |
May 15, 2007 | 9.025 | 9.144 | 8.942 | 8.960 | 4,936,540 | -0.07(-0.73%) |
May 14, 2007 | 9.105 | 9.140 | 9.024 | 9.025 | 3,104,265 | -0.08(-0.87%) |
May 11, 2007 | 9.055 | 9.110 | 9.017 | 9.105 | 2,911,622 | +0.05(+0.56%) |
May 10, 2007 | 9.140 | 9.161 | 9.034 | 9.054 | 4,182,115 | -0.09(-0.97%) |
May 09, 2007 | 9.133 | 9.163 | 9.080 | 9.143 | 4,372,195 | +0.02(+0.18%) |
May 08, 2007 | 9.106 | 9.173 | 9.086 | 9.126 | 4,951,589 | +0.02(+0.21%) |
May 07, 2007 | 9.178 | 9.247 | 9.065 | 9.107 | 4,701,080 | -0.04(-0.45%) |
May 04, 2007 | 9.096 | 9.181 | 9.055 | 9.148 | 6,752,400 | +0.12(+1.36%) |
May 03, 2007 | 9.039 | 9.086 | 8.948 | 9.025 | 12,572,716 | -0.08(-0.93%) |
May 02, 2007 | 8.772 | 9.420 | 8.772 | 9.110 | 15,551,617 | +0.49(+5.72%) |
May 01, 2007 | 8.396 | 8.620 | 8.396 | 8.617 | 6,193,515 | +0.17(+2.04%) |
Apr 30, 2007 | 8.553 | 8.571 | 8.380 | 8.445 | 4,794,911 | -0.13(-1.56%) |
Apr 27, 2007 | 8.511 | 8.634 | 8.481 | 8.579 | 3,863,118 | +0.06(+0.71%) |
Apr 26, 2007 | 8.503 | 8.647 | 8.478 | 8.519 | 6,095,154 | +0.05(+0.63%) |
Apr 25, 2007 | 8.389 | 8.466 | 8.369 | 8.466 | 4,578,367 | +0.11(+1.36%) |
Apr 24, 2007 | 8.322 | 8.373 | 8.217 | 8.352 | 5,059,708 | +0.03(+0.33%) |
Apr 23, 2007 | 8.317 | 8.373 | 8.292 | 8.325 | 2,390,281 | -0.01(-0.15%) |
Apr 20, 2007 | 8.328 | 8.351 | 8.287 | 8.337 | 4,656,007 | +0.05(+0.64%) |
Apr 19, 2007 | 8.341 | 8.354 | 8.270 | 8.284 | 3,161,765 | -0.06(-0.77%) |
Apr 18, 2007 | 8.273 | 8.358 | 8.234 | 8.348 | 5,086,081 | +0.02(+0.30%) |
Apr 17, 2007 | 8.335 | 8.363 | 8.280 | 8.324 | 3,568,660 | -0.01(-0.16%) |
Apr 16, 2007 | 8.145 | 8.385 | 8.145 | 8.337 | 5,448,854 | +0.20(+2.41%) |
Apr 13, 2007 | 8.120 | 8.142 | 8.073 | 8.141 | 3,450,364 | +0.06(+0.73%) |
Apr 12, 2007 | 8.011 | 8.097 | 7.950 | 8.082 | 3,877,768 | +0.04(+0.48%) |
Apr 11, 2007 | 8.152 | 8.186 | 8.027 | 8.044 | 4,997,736 | -0.11(-1.32%) |
Apr 10, 2007 | 8.041 | 8.157 | 8.022 | 8.152 | 5,953,261 | +0.09(+1.15%) |
Apr 09, 2007 | 8.040 | 8.093 | 8.033 | 8.059 | 3,709,139 | +0.03(+0.34%) |
Apr 05, 2007 | 7.959 | 8.049 | 7.928 | 8.032 | 2,281,298 | +0.05(+0.63%) |
Apr 04, 2007 | 7.995 | 8.038 | 7.962 | 7.981 | 2,434,398 | -0.04(-0.49%) |
Apr 03, 2007 | 7.961 | 8.064 | 7.961 | 8.021 | 3,928,676 | +0.07(+0.91%) |