Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.34 | 10.42 | 10.31 | 10.33 | 701,106 | -0.03(-0.26%) |
Jun 28, 2007 | 10.37 | 10.39 | 10.30 | 10.36 | 533,381 | +0.03(+0.32%) |
Jun 27, 2007 | 10.25 | 10.35 | 10.23 | 10.32 | 1,076,683 | +0.08(+0.82%) |
Jun 26, 2007 | 10.15 | 10.26 | 10.08 | 10.24 | 702,459 | +0.14(+1.36%) |
Jun 25, 2007 | 10.01 | 10.16 | 9.992 | 10.10 | 668,192 | +0.01(+0.07%) |
Jun 22, 2007 | 10.01 | 10.13 | 9.998 | 10.10 | 773,696 | +0.12(+1.20%) |
Jun 21, 2007 | 9.803 | 10.07 | 9.768 | 9.976 | 1,024,832 | +0.17(+1.72%) |
Jun 20, 2007 | 9.748 | 9.848 | 9.728 | 9.808 | 942,323 | +0.06(+0.61%) |
Jun 19, 2007 | 9.870 | 9.870 | 9.584 | 9.748 | 1,984,288 | -0.16(-1.61%) |
Jun 18, 2007 | 10.14 | 10.16 | 9.907 | 9.907 | 552,769 | -0.17(-1.65%) |
Jun 15, 2007 | 10.00 | 10.07 | 9.981 | 10.07 | 569,902 | +0.08(+0.80%) |
Jun 14, 2007 | 9.972 | 10.03 | 9.903 | 9.994 | 328,235 | -0.03(-0.31%) |
Jun 13, 2007 | 9.945 | 10.05 | 9.945 | 10.03 | 408,039 | +0.04(+0.40%) |
Jun 12, 2007 | 10.05 | 10.08 | 9.958 | 9.985 | 997,329 | -0.15(-1.51%) |
Jun 11, 2007 | 10.11 | 10.22 | 10.04 | 10.14 | 293,517 | -0.02(-0.20%) |
Jun 08, 2007 | 10.09 | 10.19 | 9.998 | 10.16 | 635,279 | -0.12(-1.19%) |
Jun 07, 2007 | 10.36 | 10.36 | 10.20 | 10.28 | 816,980 | -0.09(-0.86%) |
Jun 06, 2007 | 10.44 | 10.44 | 10.06 | 10.37 | 857,108 | -0.05(-0.45%) |
Jun 05, 2007 | 10.32 | 10.52 | 10.32 | 10.42 | 644,296 | +0.02(+0.17%) |
Jun 04, 2007 | 10.27 | 10.45 | 10.21 | 10.40 | 671,799 | +0.15(+1.43%) |
Jun 01, 2007 | 10.22 | 10.28 | 10.20 | 10.25 | 412,999 | -0.03(-0.32%) |
May 31, 2007 | 10.25 | 10.37 | 10.18 | 10.28 | 519,855 | +0.15(+1.49%) |
May 30, 2007 | 10.09 | 10.16 | 9.996 | 10.13 | 392,258 | +0.06(+0.64%) |
May 29, 2007 | 9.936 | 10.09 | 9.901 | 10.07 | 431,033 | +0.00(+0.02%) |
May 25, 2007 | 9.936 | 10.13 | 9.872 | 10.07 | 624,052 | +0.05(+0.47%) |
May 24, 2007 | 10.31 | 10.42 | 9.854 | 10.02 | 1,593,382 | -0.41(-3.93%) |
May 23, 2007 | 10.40 | 10.54 | 10.34 | 10.43 | 928,346 | -0.16(-1.49%) |
May 22, 2007 | 10.48 | 10.64 | 10.48 | 10.59 | 518,953 | +0.11(+1.04%) |
May 21, 2007 | 10.28 | 10.51 | 10.28 | 10.48 | 804,356 | +0.09(+0.87%) |
May 18, 2007 | 10.39 | 10.44 | 10.36 | 10.39 | 758,818 | -0.06(-0.53%) |
May 17, 2007 | 10.35 | 10.49 | 10.29 | 10.44 | 1,159,643 | +0.02(+0.23%) |
May 16, 2007 | 11.03 | 11.03 | 10.33 | 10.42 | 1,298,963 | -0.41(-3.79%) |
May 15, 2007 | 10.87 | 10.92 | 10.80 | 10.83 | 524,364 | -0.01(-0.12%) |
May 14, 2007 | 10.63 | 10.86 | 10.63 | 10.84 | 833,662 | +0.16(+1.47%) |
May 11, 2007 | 10.56 | 10.74 | 10.45 | 10.69 | 1,106,440 | +0.02(+0.17%) |
May 10, 2007 | 10.59 | 10.70 | 10.58 | 10.67 | 816,529 | +0.07(+0.63%) |
May 09, 2007 | 10.33 | 10.65 | 10.33 | 10.60 | 881,906 | +0.08(+0.74%) |
May 08, 2007 | 10.43 | 10.57 | 10.35 | 10.52 | 1,278,673 | +0.08(+0.79%) |
May 07, 2007 | 10.34 | 10.48 | 10.34 | 10.44 | 1,246,661 | -0.04(-0.40%) |
May 04, 2007 | 10.51 | 10.65 | 10.44 | 10.48 | 624,458 | -0.22(-2.05%) |
May 03, 2007 | 10.54 | 10.71 | 10.22 | 10.70 | 1,690,680 | +0.09(+0.86%) |
May 02, 2007 | 10.87 | 10.96 | 10.55 | 10.61 | 1,551,000 | -0.39(-3.55%) |
May 01, 2007 | 11.21 | 11.21 | 10.71 | 11.00 | 1,602,850 | -0.26(-2.32%) |
Apr 30, 2007 | 11.34 | 11.84 | 11.01 | 11.26 | 1,458,571 | -0.05(-0.41%) |
Apr 27, 2007 | 11.31 | 11.34 | 11.09 | 11.31 | 738,077 | +0.15(+1.37%) |
Apr 26, 2007 | 11.13 | 11.25 | 11.05 | 11.16 | 559,081 | +0.11(+1.02%) |
Apr 25, 2007 | 10.90 | 11.07 | 10.90 | 11.05 | 415,253 | +0.14(+1.28%) |
Apr 24, 2007 | 10.78 | 10.94 | 10.62 | 10.91 | 703,811 | +0.07(+0.68%) |
Apr 23, 2007 | 10.69 | 10.83 | 10.56 | 10.83 | 625,359 | +0.18(+1.71%) |
Apr 20, 2007 | 10.76 | 10.76 | 10.55 | 10.65 | 617,244 | +0.03(+0.25%) |
Apr 19, 2007 | 10.75 | 10.76 | 10.51 | 10.62 | 425,172 | -0.09(-0.85%) |
Apr 18, 2007 | 10.60 | 10.71 | 10.52 | 10.71 | 490,549 | +0.12(+1.13%) |
Apr 17, 2007 | 10.52 | 10.68 | 10.46 | 10.60 | 307,044 | +0.14(+1.31%) |
Apr 16, 2007 | 10.32 | 10.53 | 10.30 | 10.46 | 417,958 | +0.09(+0.86%) |
Apr 13, 2007 | 9.919 | 10.43 | 9.919 | 10.37 | 774,598 | +0.25(+2.50%) |
Apr 12, 2007 | 10.34 | 10.34 | 9.746 | 10.12 | 1,429,715 | -0.16(-1.58%) |
Apr 11, 2007 | 10.45 | 10.54 | 10.16 | 10.28 | 939,166 | -0.21(-2.01%) |
Apr 10, 2007 | 10.51 | 10.56 | 10.44 | 10.49 | 1,130,787 | -0.07(-0.65%) |
Apr 09, 2007 | 10.64 | 10.69 | 10.54 | 10.56 | 440,051 | +0.01(+0.06%) |
Apr 05, 2007 | 10.60 | 10.63 | 10.51 | 10.55 | 587,937 | +0.03(+0.32%) |
Apr 04, 2007 | 10.46 | 10.55 | 10.41 | 10.52 | 237,158 | +0.02(+0.17%) |
Apr 03, 2007 | 10.49 | 10.62 | 10.45 | 10.50 | 419,762 | +0.05(+0.51%) |