Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.15 | 11.17 | 10.77 | 10.80 | 6,526,943 | -0.36(-3.23%) |
Jun 28, 2007 | 11.03 | 11.17 | 11.00 | 11.16 | 4,955,029 | +0.13(+1.18%) |
Jun 27, 2007 | 10.75 | 11.06 | 10.75 | 11.03 | 6,088,098 | +0.23(+2.13%) |
Jun 26, 2007 | 11.00 | 11.04 | 10.76 | 10.80 | 6,740,073 | -0.18(-1.64%) |
Jun 25, 2007 | 11.11 | 11.14 | 10.93 | 10.98 | 7,214,319 | -0.12(-1.08%) |
Jun 22, 2007 | 11.28 | 11.44 | 11.06 | 11.10 | 5,830,567 | -0.18(-1.60%) |
Jun 21, 2007 | 11.05 | 11.33 | 10.99 | 11.28 | 5,707,355 | +0.22(+1.99%) |
Jun 20, 2007 | 11.21 | 11.23 | 11.03 | 11.06 | 3,585,900 | -0.13(-1.16%) |
Jun 19, 2007 | 11.16 | 11.22 | 11.13 | 11.19 | 4,342,400 | +0.01(+0.09%) |
Jun 18, 2007 | 11.08 | 11.20 | 11.06 | 11.18 | 6,256,900 | +0.10(+0.90%) |
Jun 15, 2007 | 11.24 | 11.24 | 10.99 | 11.08 | 9,755,700 | -0.05(-0.45%) |
Jun 14, 2007 | 11.11 | 11.25 | 11.07 | 11.13 | 4,591,900 | +0.00(+0.00%) |
Jun 13, 2007 | 11.06 | 11.15 | 11.03 | 11.13 | 4,799,900 | +0.08(+0.72%) |
Jun 12, 2007 | 11.08 | 11.20 | 11.02 | 11.05 | 6,727,200 | -0.06(-0.54%) |
Jun 11, 2007 | 10.88 | 11.20 | 10.87 | 11.11 | 6,878,350 | +0.25(+2.30%) |
Jun 08, 2007 | 10.89 | 10.94 | 10.77 | 10.86 | 5,623,464 | -0.03(-0.28%) |
Jun 07, 2007 | 10.86 | 11.07 | 10.86 | 10.89 | 8,713,572 | -0.16(-1.45%) |
Jun 06, 2007 | 10.91 | 11.08 | 10.86 | 11.05 | 13,356,754 | +0.14(+1.28%) |
Jun 05, 2007 | 11.40 | 11.46 | 10.70 | 10.91 | 26,762,396 | -0.63(-5.46%) |
Jun 04, 2007 | 11.72 | 11.75 | 11.24 | 11.54 | 25,090,004 | -0.16(-1.37%) |
Jun 01, 2007 | 11.53 | 11.76 | 11.44 | 11.70 | 6,741,533 | +0.15(+1.30%) |
May 31, 2007 | 11.31 | 11.57 | 11.27 | 11.55 | 5,149,991 | +0.25(+2.21%) |
May 30, 2007 | 11.09 | 11.30 | 10.98 | 11.30 | 5,431,327 | +0.20(+1.80%) |
May 29, 2007 | 11.11 | 11.19 | 11.09 | 11.10 | 3,648,361 | -0.03(-0.27%) |
May 25, 2007 | 11.29 | 11.32 | 11.12 | 11.13 | 4,163,398 | -0.14(-1.24%) |
May 24, 2007 | 11.35 | 11.42 | 11.23 | 11.27 | 5,927,708 | -0.07(-0.62%) |
May 23, 2007 | 11.34 | 11.37 | 11.21 | 11.34 | 6,135,474 | -0.01(-0.09%) |
May 22, 2007 | 11.30 | 11.40 | 11.25 | 11.35 | 4,672,106 | +0.01(+0.09%) |
May 21, 2007 | 11.19 | 11.43 | 11.18 | 11.34 | 3,884,064 | +0.13(+1.16%) |
May 18, 2007 | 11.23 | 11.28 | 11.15 | 11.21 | 4,016,623 | +0.01(+0.09%) |
May 17, 2007 | 11.30 | 11.38 | 11.18 | 11.20 | 4,058,050 | -0.18(-1.58%) |
May 16, 2007 | 11.27 | 11.42 | 11.17 | 11.38 | 4,175,881 | +0.09(+0.80%) |
May 15, 2007 | 11.46 | 11.62 | 11.28 | 11.29 | 5,455,842 | -0.04(-0.35%) |
May 14, 2007 | 11.47 | 11.59 | 11.31 | 11.33 | 5,813,042 | -0.14(-1.22%) |
May 11, 2007 | 11.41 | 11.48 | 11.27 | 11.47 | 2,719,311 | +0.06(+0.53%) |
May 10, 2007 | 11.67 | 11.69 | 11.20 | 11.41 | 6,868,952 | -0.31(-2.65%) |
May 09, 2007 | 11.52 | 11.79 | 11.50 | 11.72 | 4,159,836 | +0.06(+0.51%) |
May 08, 2007 | 11.48 | 11.70 | 11.31 | 11.66 | 5,075,598 | +0.18(+1.57%) |
May 07, 2007 | 11.49 | 11.63 | 11.40 | 11.48 | 3,886,760 | -0.17(-1.46%) |
May 04, 2007 | 11.68 | 11.80 | 11.53 | 11.65 | 5,136,491 | -0.02(-0.17%) |
May 03, 2007 | 11.54 | 11.75 | 11.31 | 11.67 | 6,203,601 | +0.18(+1.57%) |
May 02, 2007 | 11.27 | 11.61 | 11.19 | 11.49 | 7,067,429 | +0.22(+1.95%) |
May 01, 2007 | 11.15 | 11.29 | 10.99 | 11.27 | 7,272,068 | +0.12(+1.08%) |
Apr 30, 2007 | 11.67 | 11.69 | 11.12 | 11.15 | 7,397,053 | -0.47(-4.04%) |
Apr 27, 2007 | 11.51 | 12.15 | 11.51 | 11.62 | 13,914,895 | +0.36(+3.20%) |
Apr 26, 2007 | 11.25 | 11.30 | 11.05 | 11.26 | 6,753,614 | +0.10(+0.90%) |
Apr 25, 2007 | 11.04 | 11.26 | 11.01 | 11.16 | 4,626,720 | +0.06(+0.54%) |
Apr 24, 2007 | 11.09 | 11.13 | 10.96 | 11.10 | 4,207,870 | +0.00(+0.00%) |
Apr 23, 2007 | 11.16 | 11.18 | 11.03 | 11.10 | 4,831,816 | -0.02(-0.18%) |
Apr 20, 2007 | 11.32 | 11.32 | 11.06 | 11.12 | 6,307,683 | -0.04(-0.36%) |
Apr 19, 2007 | 11.06 | 11.26 | 11.01 | 11.16 | 5,573,024 | +0.02(+0.18%) |
Apr 18, 2007 | 11.27 | 11.29 | 11.13 | 11.14 | 3,592,982 | -0.21(-1.85%) |
Apr 17, 2007 | 11.21 | 11.38 | 11.16 | 11.35 | 4,379,164 | +0.12(+1.07%) |
Apr 16, 2007 | 11.03 | 11.25 | 11.03 | 11.23 | 3,541,444 | +0.17(+1.54%) |
Apr 13, 2007 | 10.96 | 11.06 | 10.89 | 11.06 | 3,672,302 | +0.09(+0.82%) |
Apr 12, 2007 | 10.90 | 11.04 | 10.89 | 10.97 | 7,408,319 | +0.10(+0.92%) |
Apr 11, 2007 | 10.90 | 10.96 | 10.79 | 10.87 | 5,717,118 | -0.05(-0.46%) |
Apr 10, 2007 | 11.01 | 11.04 | 10.86 | 10.92 | 5,332,864 | -0.13(-1.18%) |
Apr 09, 2007 | 11.02 | 11.07 | 10.97 | 11.05 | 3,598,105 | +0.03(+0.27%) |
Apr 05, 2007 | 11.08 | 11.14 | 10.96 | 11.02 | 5,191,372 | -0.09(-0.81%) |
Apr 04, 2007 | 10.95 | 11.14 | 10.94 | 11.11 | 3,788,403 | +0.16(+1.46%) |
Apr 03, 2007 | 10.93 | 10.99 | 10.85 | 10.95 | 6,496,668 | +0.04(+0.37%) |