Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.06 | 10.06 | 9.666 | 9.671 | 14,890 | -0.26(-2.64%) |
Jun 28, 2007 | 9.933 | 9.933 | 9.933 | 9.933 | 606 | -0.02(-0.20%) |
Jun 27, 2007 | 9.952 | 9.957 | 9.952 | 9.952 | 5,374 | -0.18(-1.76%) |
Jun 26, 2007 | 10.09 | 10.13 | 10.09 | 10.13 | 527 | +0.24(+2.40%) |
Jun 25, 2007 | 9.928 | 9.928 | 9.893 | 9.893 | 1,897 | +0.00(+0.05%) |
Jun 22, 2007 | 10.03 | 10.04 | 9.888 | 9.888 | 19,566 | -0.14(-1.43%) |
Jun 21, 2007 | 10.03 | 10.08 | 10.03 | 10.03 | 1,051 | -0.02(-0.25%) |
Jun 20, 2007 | 10.16 | 10.16 | 10.03 | 10.06 | 9,910 | -0.03(-0.29%) |
Jun 19, 2007 | 9.903 | 10.28 | 9.903 | 10.09 | 9,506 | +0.20(+2.00%) |
Jun 18, 2007 | 10.01 | 10.04 | 9.888 | 9.888 | 9,101 | -0.14(-1.38%) |
Jun 15, 2007 | 10.14 | 10.25 | 9.938 | 10.03 | 12,742 | -0.17(-1.70%) |
Jun 14, 2007 | 10.17 | 10.25 | 10.17 | 10.20 | 3,438 | -0.05(-0.53%) |
Jun 13, 2007 | 10.28 | 10.28 | 10.21 | 10.25 | 3,033 | -0.03(-0.29%) |
Jun 12, 2007 | 10.21 | 10.28 | 10.21 | 10.28 | 5,056 | +0.07(+0.73%) |
Jun 11, 2007 | 10.28 | 10.28 | 10.21 | 10.21 | 2,831 | -0.14(-1.34%) |
Jun 08, 2007 | 10.26 | 10.35 | 10.26 | 10.35 | 404 | +0.11(+1.06%) |
Jun 07, 2007 | 10.27 | 10.31 | 10.17 | 10.24 | 36,427 | -0.07(-0.72%) |
Jun 06, 2007 | 10.31 | 10.31 | 10.27 | 10.31 | 2,255 | +0.03(+0.29%) |
Jun 05, 2007 | 10.31 | 10.31 | 10.28 | 10.28 | 2,224 | -0.04(-0.38%) |
Jun 04, 2007 | 10.27 | 10.33 | 10.27 | 10.32 | 8,325 | +0.01(+0.10%) |
Jun 01, 2007 | 10.38 | 10.38 | 10.31 | 10.31 | 2,872 | +0.00(+0.00%) |
May 31, 2007 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
May 30, 2007 | 10.38 | 10.38 | 10.31 | 10.31 | 3,519 | -0.14(-1.32%) |
May 29, 2007 | 10.27 | 10.45 | 10.27 | 10.45 | 2,805 | +0.19(+1.88%) |
May 25, 2007 | 10.28 | 10.28 | 10.26 | 10.26 | 2,522 | +0.00(+0.00%) |
May 24, 2007 | 10.26 | 10.26 | 10.26 | 10.26 | 1,397 | -0.07(-0.72%) |
May 23, 2007 | 10.37 | 10.47 | 10.33 | 10.33 | 27,657 | +0.07(+0.68%) |
May 22, 2007 | 10.26 | 10.38 | 10.26 | 10.26 | 1,820 | +0.00(+0.00%) |
May 21, 2007 | 10.38 | 10.38 | 10.26 | 10.26 | 2,154 | -0.10(-1.00%) |
May 18, 2007 | 10.33 | 10.38 | 10.24 | 10.37 | 12,277 | +0.03(+0.33%) |
May 17, 2007 | 10.39 | 10.39 | 10.33 | 10.33 | 38,466 | -0.10(-0.95%) |
May 16, 2007 | 10.38 | 10.43 | 10.38 | 10.43 | 3,422 | +0.04(+0.43%) |
May 15, 2007 | 10.38 | 10.39 | 10.38 | 10.39 | 4,743 | -0.04(-0.43%) |
May 14, 2007 | 10.48 | 10.48 | 10.43 | 10.43 | 1,379 | +0.05(+0.48%) |
May 11, 2007 | 10.43 | 10.43 | 10.38 | 10.38 | 1,557 | -0.05(-0.47%) |
May 10, 2007 | 10.43 | 10.43 | 10.43 | 10.43 | 1,820 | -0.04(-0.42%) |
May 09, 2007 | 10.29 | 10.48 | 10.29 | 10.48 | 4,130 | +0.19(+1.83%) |
May 08, 2007 | 10.29 | 10.29 | 10.29 | 10.29 | 317 | -0.09(-0.90%) |
May 07, 2007 | 10.38 | 10.38 | 10.38 | 10.38 | 1,820 | +0.00(+0.00%) |
May 04, 2007 | 10.37 | 10.38 | 10.28 | 10.38 | 6,213 | +0.00(+0.00%) |
May 03, 2007 | 10.28 | 10.38 | 10.28 | 10.38 | 2,651 | +0.12(+1.20%) |
May 02, 2007 | 10.38 | 10.38 | 10.26 | 10.26 | 7,514 | -0.06(-0.62%) |
May 01, 2007 | 10.26 | 10.32 | 10.26 | 10.32 | 2,275 | +0.06(+0.63%) |
Apr 30, 2007 | 10.26 | 10.28 | 10.26 | 10.26 | 2,123 | +0.00(+0.00%) |
Apr 27, 2007 | 10.43 | 10.45 | 10.26 | 10.26 | 1,011 | +0.00(+0.00%) |
Apr 26, 2007 | 10.40 | 10.40 | 10.26 | 10.26 | 5,378 | -0.12(-1.19%) |
Apr 25, 2007 | 10.40 | 10.44 | 10.38 | 10.38 | 1,347 | -0.00(-0.05%) |
Apr 24, 2007 | 10.51 | 10.51 | 10.39 | 10.39 | 62,264 | -0.02(-0.24%) |
Apr 23, 2007 | 10.38 | 10.55 | 10.38 | 10.41 | 33,397 | -0.02(-0.19%) |
Apr 20, 2007 | 10.49 | 10.49 | 10.41 | 10.43 | 7,558 | +0.07(+0.67%) |
Apr 19, 2007 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 10.21 | 10.38 | 10.18 | 10.36 | 6,878 | +0.08(+0.77%) |
Apr 17, 2007 | 10.21 | 10.48 | 10.18 | 10.28 | 37,048 | +0.08(+0.78%) |
Apr 16, 2007 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 10.29 | 10.31 | 10.18 | 10.20 | 5,311 | +0.02(+0.19%) |
Apr 12, 2007 | 10.21 | 10.21 | 10.18 | 10.18 | 1,177 | -0.18(-1.72%) |
Apr 11, 2007 | 10.34 | 10.36 | 10.18 | 10.36 | 3,948 | +0.15(+1.50%) |
Apr 10, 2007 | 10.20 | 10.21 | 10.20 | 10.21 | 404 | -0.07(-0.72%) |
Apr 09, 2007 | 10.28 | 10.28 | 10.28 | 10.28 | 404 | -0.03(-0.29%) |
Apr 05, 2007 | 10.16 | 10.38 | 10.16 | 10.31 | 37,515 | +0.15(+1.51%) |
Apr 04, 2007 | 10.23 | 10.24 | 10.16 | 10.16 | 8,782 | +0.01(+0.14%) |
Apr 03, 2007 | 10.15 | 10.15 | 10.15 | 10.15 | 1,041 | -0.04(-0.38%) |