Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.63 | 10.65 | 10.52 | 10.54 | 5,073,472 | -0.09(-0.82%) |
Jun 28, 2007 | 10.59 | 10.66 | 10.56 | 10.63 | 3,893,548 | +0.02(+0.23%) |
Jun 27, 2007 | 10.44 | 10.61 | 10.44 | 10.60 | 7,822,077 | +0.19(+1.78%) |
Jun 26, 2007 | 10.56 | 10.56 | 10.41 | 10.42 | 4,374,166 | -0.07(-0.71%) |
Jun 25, 2007 | 10.49 | 10.60 | 10.42 | 10.49 | 5,934,171 | -0.02(-0.18%) |
Jun 22, 2007 | 10.57 | 10.62 | 10.48 | 10.51 | 2,859,168 | -0.14(-1.28%) |
Jun 21, 2007 | 10.59 | 10.70 | 10.56 | 10.65 | 6,001,662 | +0.15(+1.42%) |
Jun 20, 2007 | 10.62 | 10.63 | 10.47 | 10.50 | 7,872,885 | -0.04(-0.35%) |
Jun 19, 2007 | 10.52 | 10.58 | 10.49 | 10.54 | 3,373,101 | -0.01(-0.06%) |
Jun 18, 2007 | 10.55 | 10.61 | 10.48 | 10.54 | 7,255,131 | +0.02(+0.24%) |
Jun 15, 2007 | 10.52 | 10.56 | 10.50 | 10.52 | 5,916,773 | +0.09(+0.83%) |
Jun 14, 2007 | 10.37 | 10.47 | 10.37 | 10.43 | 2,681,721 | +0.06(+0.54%) |
Jun 13, 2007 | 10.29 | 10.39 | 10.27 | 10.37 | 2,083,989 | +0.22(+2.13%) |
Jun 12, 2007 | 10.27 | 10.30 | 10.15 | 10.16 | 3,254,588 | -0.20(-1.97%) |
Jun 11, 2007 | 10.31 | 10.42 | 10.29 | 10.36 | 3,207,022 | -0.01(-0.12%) |
Jun 08, 2007 | 10.22 | 10.39 | 10.19 | 10.37 | 3,510,731 | +0.23(+2.26%) |
Jun 07, 2007 | 10.36 | 10.42 | 10.11 | 10.14 | 7,337,646 | -0.19(-1.80%) |
Jun 06, 2007 | 10.47 | 10.44 | 10.22 | 10.33 | 11,173,605 | -0.08(-0.77%) |
Jun 05, 2007 | 10.49 | 10.51 | 10.38 | 10.41 | 3,467,712 | -0.06(-0.59%) |
Jun 04, 2007 | 10.39 | 10.49 | 10.37 | 10.47 | 3,729,669 | +0.06(+0.54%) |
Jun 01, 2007 | 10.45 | 10.47 | 10.39 | 10.42 | 4,168,326 | -0.01(-0.06%) |
May 31, 2007 | 10.53 | 10.44 | 10.37 | 10.42 | 3,273,964 | +0.05(+0.48%) |
May 30, 2007 | 10.16 | 10.39 | 10.16 | 10.37 | 4,617,232 | +0.09(+0.84%) |
May 29, 2007 | 10.33 | 10.38 | 10.24 | 10.29 | 5,041,730 | -0.09(-0.84%) |
May 25, 2007 | 10.34 | 10.37 | 10.29 | 10.37 | 3,144,697 | +0.11(+1.09%) |
May 24, 2007 | 10.39 | 10.47 | 10.21 | 10.26 | 6,791,343 | -0.14(-1.31%) |
May 23, 2007 | 10.53 | 10.54 | 10.38 | 10.40 | 4,246,749 | -0.09(-0.83%) |
May 22, 2007 | 10.56 | 10.60 | 10.28 | 10.49 | 4,769,725 | -0.07(-0.70%) |
May 21, 2007 | 10.56 | 10.62 | 10.55 | 10.56 | 5,091,693 | -0.06(-0.58%) |
May 18, 2007 | 10.59 | 10.62 | 10.57 | 10.62 | 2,427,837 | -0.03(-0.29%) |
May 17, 2007 | 10.63 | 10.68 | 10.58 | 10.65 | 4,689,339 | +0.01(+0.12%) |
May 16, 2007 | 10.61 | 10.65 | 10.54 | 10.64 | 4,625,788 | +0.11(+1.00%) |
May 15, 2007 | 10.56 | 10.64 | 10.50 | 10.54 | 7,841,396 | -0.02(-0.23%) |
May 14, 2007 | 10.68 | 10.68 | 10.53 | 10.56 | 12,530,093 | -0.17(-1.62%) |
May 11, 2007 | 10.50 | 10.81 | 10.49 | 10.73 | 23,965,642 | +0.39(+3.77%) |
May 10, 2007 | 10.61 | 10.54 | 10.32 | 10.34 | 6,545,821 | -0.27(-2.51%) |
May 09, 2007 | 10.51 | 10.62 | 10.51 | 10.61 | 9,553,542 | +0.15(+1.48%) |
May 08, 2007 | 10.44 | 10.47 | 10.39 | 10.45 | 2,144,602 | -0.11(-1.00%) |
May 07, 2007 | 10.57 | 10.60 | 10.53 | 10.56 | 2,665,699 | -0.02(-0.17%) |
May 04, 2007 | 10.60 | 10.62 | 10.55 | 10.58 | 1,977,166 | +0.05(+0.47%) |
May 03, 2007 | 10.46 | 10.53 | 10.45 | 10.53 | 1,551,258 | +0.17(+1.61%) |
May 02, 2007 | 10.24 | 10.39 | 10.24 | 10.36 | 2,435,448 | +0.21(+2.07%) |
May 01, 2007 | 10.10 | 10.15 | 10.04 | 10.15 | 1,372,202 | +0.04(+0.43%) |
Apr 30, 2007 | 10.23 | 10.23 | 10.06 | 10.11 | 3,791,843 | -0.16(-1.57%) |
Apr 27, 2007 | 10.30 | 10.37 | 10.26 | 10.27 | 1,274,365 | -0.10(-0.96%) |
Apr 26, 2007 | 10.37 | 10.40 | 10.31 | 10.37 | 2,877,896 | +0.01(+0.06%) |
Apr 25, 2007 | 10.29 | 10.39 | 10.26 | 10.36 | 2,725,724 | +0.09(+0.90%) |
Apr 24, 2007 | 10.29 | 10.31 | 10.18 | 10.27 | 3,553,569 | -0.02(-0.18%) |
Apr 23, 2007 | 10.31 | 10.36 | 10.25 | 10.29 | 3,652,753 | -0.01(-0.06%) |
Apr 20, 2007 | 10.31 | 10.37 | 10.23 | 10.29 | 5,463,065 | +0.11(+1.09%) |
Apr 19, 2007 | 10.13 | 10.23 | 10.08 | 10.18 | 5,229,268 | -0.14(-1.38%) |
Apr 18, 2007 | 10.29 | 10.34 | 10.26 | 10.32 | 2,677,551 | -0.04(-0.42%) |
Apr 17, 2007 | 10.39 | 10.45 | 10.34 | 10.37 | 4,277,682 | -0.09(-0.89%) |
Apr 16, 2007 | 10.44 | 10.50 | 10.41 | 10.46 | 4,059,315 | +0.12(+1.14%) |
Apr 13, 2007 | 10.32 | 10.34 | 10.23 | 10.34 | 1,595,426 | -0.09(-0.83%) |
Apr 12, 2007 | 10.31 | 10.43 | 10.23 | 10.43 | 4,584,302 | +0.11(+1.02%) |
Apr 11, 2007 | 10.38 | 10.40 | 10.25 | 10.32 | 5,991,961 | -0.08(-0.77%) |
Apr 10, 2007 | 10.32 | 10.44 | 10.32 | 10.40 | 2,610,284 | +0.04(+0.36%) |
Apr 09, 2007 | 10.39 | 10.41 | 10.35 | 10.37 | 2,811,759 | +0.06(+0.54%) |
Apr 05, 2007 | 10.36 | 10.36 | 10.25 | 10.31 | 1,269,091 | +0.02(+0.18%) |
Apr 04, 2007 | 10.29 | 10.31 | 10.25 | 10.29 | 3,112,663 | +0.02(+0.18%) |
Apr 03, 2007 | 10.16 | 10.29 | 10.16 | 10.27 | 3,258,302 | +0.20(+1.97%) |