Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.813 | 10.20 | 9.813 | 10.01 | 2,654,203 | +0.21(+2.11%) |
Jun 28, 2007 | 9.487 | 9.912 | 9.447 | 9.806 | 2,667,373 | +0.37(+3.89%) |
Jun 27, 2007 | 9.327 | 9.606 | 9.327 | 9.439 | 4,977,376 | +0.20(+2.16%) |
Jun 26, 2007 | 9.311 | 9.638 | 9.144 | 9.239 | 2,313,795 | -0.06(-0.69%) |
Jun 25, 2007 | 9.168 | 9.375 | 9.000 | 9.303 | 4,323,461 | +0.10(+1.04%) |
Jun 22, 2007 | 9.343 | 9.350 | 9.096 | 9.208 | 1,787,815 | -0.20(-2.12%) |
Jun 21, 2007 | 9.726 | 9.726 | 9.088 | 9.407 | 5,053,337 | -0.29(-3.04%) |
Jun 20, 2007 | 9.885 | 9.885 | 9.598 | 9.702 | 2,461,126 | -0.18(-1.85%) |
Jun 19, 2007 | 9.845 | 9.957 | 9.766 | 9.885 | 2,045,921 | -0.01(-0.08%) |
Jun 18, 2007 | 10.08 | 10.27 | 9.861 | 9.893 | 3,254,783 | -0.17(-1.66%) |
Jun 15, 2007 | 9.965 | 10.08 | 9.766 | 10.06 | 6,671,383 | +0.43(+4.47%) |
Jun 14, 2007 | 9.806 | 9.806 | 9.574 | 9.630 | 3,268,330 | -0.18(-1.87%) |
Jun 13, 2007 | 9.861 | 10.03 | 9.726 | 9.813 | 2,512,054 | -0.03(-0.32%) |
Jun 12, 2007 | 10.50 | 10.51 | 9.726 | 9.845 | 7,555,607 | -0.64(-6.08%) |
Jun 11, 2007 | 10.60 | 10.75 | 10.43 | 10.48 | 2,631,422 | -0.08(-0.79%) |
Jun 08, 2007 | 10.62 | 10.63 | 10.44 | 10.57 | 1,783,393 | -0.08(-0.71%) |
Jun 07, 2007 | 10.76 | 10.79 | 10.36 | 10.64 | 2,919,682 | +0.02(+0.15%) |
Jun 06, 2007 | 10.68 | 10.76 | 10.52 | 10.63 | 3,854,374 | -0.17(-1.55%) |
Jun 05, 2007 | 10.88 | 10.99 | 10.60 | 10.79 | 3,026,831 | -0.10(-0.95%) |
Jun 04, 2007 | 11.00 | 11.08 | 10.76 | 10.90 | 3,190,176 | -0.26(-2.36%) |
Jun 01, 2007 | 11.32 | 11.33 | 10.97 | 11.16 | 1,988,344 | -0.02(-0.14%) |
May 31, 2007 | 10.96 | 11.18 | 10.71 | 11.18 | 1,946,067 | +0.31(+2.86%) |
May 30, 2007 | 10.68 | 10.96 | 10.52 | 10.87 | 1,965,359 | +0.02(+0.15%) |
May 29, 2007 | 10.75 | 11.05 | 10.67 | 10.85 | 2,362,367 | +0.02(+0.15%) |
May 25, 2007 | 10.76 | 11.06 | 10.57 | 10.83 | 2,778,103 | -0.05(-0.44%) |
May 24, 2007 | 11.08 | 11.10 | 10.84 | 10.88 | 1,593,618 | -0.24(-2.15%) |
May 23, 2007 | 11.40 | 11.40 | 11.07 | 11.12 | 2,184,934 | -0.20(-1.76%) |
May 22, 2007 | 11.52 | 11.68 | 11.12 | 11.32 | 5,397,602 | +0.26(+2.38%) |
May 21, 2007 | 11.14 | 11.21 | 10.97 | 11.06 | 2,591,152 | -0.10(-0.93%) |
May 18, 2007 | 11.29 | 11.29 | 11.07 | 11.16 | 2,033,265 | -0.02(-0.14%) |
May 17, 2007 | 11.24 | 11.27 | 10.85 | 11.18 | 5,800,622 | -0.06(-0.50%) |
May 16, 2007 | 11.45 | 11.61 | 11.16 | 11.23 | 5,063,640 | -0.34(-2.96%) |
May 15, 2007 | 12.16 | 12.32 | 10.96 | 11.58 | 9,911,386 | -0.45(-3.71%) |
May 14, 2007 | 13.31 | 13.33 | 11.98 | 12.02 | 6,204,887 | -1.19(-8.99%) |
May 11, 2007 | 13.15 | 13.38 | 12.93 | 13.21 | 1,643,603 | +0.28(+2.16%) |
May 10, 2007 | 13.47 | 13.47 | 12.85 | 12.93 | 1,964,264 | -0.50(-3.74%) |
May 09, 2007 | 13.15 | 13.59 | 13.15 | 13.43 | 1,923,417 | +0.33(+2.49%) |
May 08, 2007 | 13.87 | 13.89 | 13.04 | 13.11 | 4,187,222 | -0.61(-4.42%) |
May 07, 2007 | 14.30 | 14.34 | 13.55 | 13.71 | 2,501,203 | -0.51(-3.59%) |
May 04, 2007 | 14.27 | 14.44 | 14.15 | 14.22 | 1,194,269 | -0.02(-0.11%) |
May 03, 2007 | 14.41 | 14.47 | 14.03 | 14.24 | 2,509,635 | -0.49(-3.35%) |
May 02, 2007 | 14.00 | 14.96 | 13.84 | 14.73 | 2,920,277 | +0.73(+5.24%) |
May 01, 2007 | 13.84 | 14.11 | 13.74 | 14.00 | 976,658 | +0.11(+0.80%) |
Apr 30, 2007 | 14.23 | 14.25 | 13.82 | 13.89 | 1,603,600 | -0.41(-2.84%) |
Apr 27, 2007 | 14.35 | 14.49 | 14.19 | 14.29 | 1,469,140 | -0.26(-1.81%) |
Apr 26, 2007 | 14.33 | 14.63 | 14.17 | 14.56 | 1,501,866 | +0.05(+0.33%) |
Apr 25, 2007 | 14.84 | 14.88 | 14.08 | 14.51 | 2,962,454 | -0.28(-1.89%) |
Apr 24, 2007 | 15.17 | 15.27 | 14.76 | 14.79 | 2,030,523 | -0.41(-2.73%) |
Apr 23, 2007 | 15.39 | 15.43 | 15.07 | 15.20 | 1,692,440 | +0.13(+0.85%) |
Apr 20, 2007 | 15.35 | 15.35 | 14.91 | 15.07 | 2,870,799 | +0.28(+1.89%) |
Apr 19, 2007 | 14.34 | 15.51 | 14.17 | 14.80 | 7,631,959 | +0.20(+1.37%) |
Apr 18, 2007 | 13.35 | 14.68 | 13.27 | 14.60 | 5,036,541 | +1.29(+9.71%) |
Apr 17, 2007 | 13.27 | 13.38 | 13.14 | 13.31 | 641,898 | +0.06(+0.42%) |
Apr 16, 2007 | 13.30 | 13.31 | 13.08 | 13.25 | 1,275,904 | +0.04(+0.30%) |
Apr 13, 2007 | 13.07 | 13.23 | 12.74 | 13.21 | 1,983,238 | +0.10(+0.76%) |
Apr 12, 2007 | 13.11 | 13.30 | 12.99 | 13.11 | 1,265,305 | -0.08(-0.57%) |
Apr 11, 2007 | 13.97 | 13.97 | 12.97 | 13.19 | 2,126,984 | -0.70(-5.05%) |
Apr 10, 2007 | 13.54 | 13.94 | 13.39 | 13.89 | 1,878,471 | +0.51(+3.81%) |
Apr 09, 2007 | 13.11 | 13.55 | 12.99 | 13.38 | 978,504 | +0.38(+2.94%) |
Apr 05, 2007 | 12.91 | 13.06 | 12.77 | 12.99 | 766,842 | +0.17(+1.31%) |
Apr 04, 2007 | 13.15 | 13.18 | 12.79 | 12.83 | 1,044,275 | -0.25(-1.89%) |
Apr 03, 2007 | 13.01 | 13.15 | 12.90 | 13.07 | 1,715,855 | +0.32(+2.50%) |