Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.52 | 10.54 | 10.33 | 10.36 | 3,299,491 | -0.18(-1.72%) |
Jun 28, 2007 | 10.56 | 10.60 | 10.30 | 10.55 | 12,787,020 | -0.08(-0.72%) |
Jun 27, 2007 | 11.01 | 11.02 | 10.26 | 10.62 | 25,388,922 | -0.32(-2.89%) |
Jun 26, 2007 | 10.96 | 10.98 | 10.79 | 10.94 | 8,867,238 | +0.00(+0.00%) |
Jun 25, 2007 | 11.09 | 11.13 | 10.90 | 10.94 | 3,433,008 | -0.18(-1.58%) |
Jun 22, 2007 | 11.24 | 11.31 | 11.09 | 11.11 | 12,471,949 | -0.17(-1.50%) |
Jun 21, 2007 | 11.28 | 11.57 | 11.22 | 11.28 | 6,387,805 | +0.15(+1.31%) |
Jun 20, 2007 | 11.38 | 11.40 | 11.14 | 11.14 | 3,767,265 | -0.27(-2.36%) |
Jun 19, 2007 | 11.45 | 11.50 | 11.40 | 11.40 | 4,589,761 | -0.11(-0.91%) |
Jun 18, 2007 | 11.34 | 11.52 | 11.34 | 11.51 | 2,707,326 | +0.17(+1.49%) |
Jun 15, 2007 | 11.43 | 11.43 | 11.25 | 11.34 | 4,159,354 | -0.08(-0.67%) |
Jun 14, 2007 | 11.34 | 11.45 | 11.33 | 11.42 | 1,983,365 | +0.06(+0.52%) |
Jun 13, 2007 | 11.31 | 11.38 | 11.27 | 11.36 | 6,452,353 | +0.04(+0.31%) |
Jun 12, 2007 | 11.47 | 11.47 | 11.25 | 11.32 | 2,854,616 | -0.14(-1.22%) |
Jun 11, 2007 | 11.35 | 11.53 | 11.34 | 11.46 | 4,470,294 | +0.10(+0.87%) |
Jun 08, 2007 | 11.44 | 11.44 | 11.22 | 11.36 | 4,938,344 | -0.06(-0.51%) |
Jun 07, 2007 | 11.57 | 11.62 | 11.38 | 11.42 | 4,824,214 | -0.19(-1.66%) |
Jun 06, 2007 | 11.69 | 11.69 | 11.52 | 11.62 | 2,992,189 | -0.08(-0.70%) |
Jun 05, 2007 | 11.78 | 11.80 | 11.67 | 11.70 | 4,172,397 | -0.15(-1.23%) |
Jun 04, 2007 | 11.83 | 11.88 | 11.80 | 11.84 | 3,443,583 | -0.01(-0.10%) |
Jun 01, 2007 | 11.80 | 11.87 | 11.80 | 11.85 | 4,256,479 | +0.05(+0.45%) |
May 31, 2007 | 11.77 | 11.87 | 11.75 | 11.80 | 17,290,146 | +0.05(+0.40%) |
May 30, 2007 | 11.74 | 11.77 | 11.69 | 11.76 | 7,271,479 | +0.01(+0.05%) |
May 29, 2007 | 11.69 | 11.78 | 11.68 | 11.75 | 5,283,606 | +0.08(+0.65%) |
May 25, 2007 | 11.69 | 11.73 | 11.60 | 11.67 | 2,999,430 | -0.02(-0.15%) |
May 24, 2007 | 11.79 | 11.84 | 11.68 | 11.69 | 6,089,507 | -0.15(-1.28%) |
May 23, 2007 | 11.64 | 11.87 | 11.64 | 11.84 | 12,647,575 | +0.18(+1.50%) |
May 22, 2007 | 11.62 | 11.69 | 11.61 | 11.67 | 3,272,363 | +0.02(+0.15%) |
May 21, 2007 | 11.63 | 11.69 | 11.59 | 11.65 | 4,590,733 | -0.03(-0.25%) |
May 18, 2007 | 11.68 | 11.71 | 11.61 | 11.68 | 2,579,427 | -0.01(-0.05%) |
May 17, 2007 | 11.66 | 11.73 | 11.66 | 11.69 | 3,087,414 | +0.02(+0.20%) |
May 16, 2007 | 11.66 | 11.69 | 11.64 | 11.66 | 3,606,469 | -0.02(-0.15%) |
May 15, 2007 | 11.78 | 11.81 | 11.61 | 11.68 | 4,685,272 | -0.12(-0.99%) |
May 14, 2007 | 11.87 | 11.95 | 11.76 | 11.80 | 1,531,574 | -0.11(-0.93%) |
May 11, 2007 | 11.78 | 11.94 | 11.78 | 11.91 | 2,439,775 | +0.07(+0.59%) |
May 10, 2007 | 11.94 | 12.02 | 11.83 | 11.84 | 3,276,128 | -0.15(-1.27%) |
May 09, 2007 | 11.87 | 12.02 | 11.87 | 11.99 | 5,698,968 | +0.08(+0.64%) |
May 08, 2007 | 11.92 | 11.94 | 11.84 | 11.91 | 5,955,913 | +0.05(+0.39%) |
May 07, 2007 | 11.90 | 11.91 | 11.85 | 11.87 | 4,706,943 | +0.00(+0.00%) |
May 04, 2007 | 11.87 | 11.89 | 11.78 | 11.87 | 5,646,279 | +0.02(+0.15%) |
May 03, 2007 | 11.78 | 11.86 | 11.73 | 11.85 | 4,792,648 | +0.05(+0.45%) |
May 02, 2007 | 11.70 | 11.84 | 11.69 | 11.80 | 10,276,926 | +0.07(+0.60%) |
May 01, 2007 | 11.63 | 11.73 | 11.63 | 11.73 | 11,008,927 | +0.09(+0.75%) |
Apr 30, 2007 | 11.66 | 11.72 | 11.60 | 11.64 | 7,823,465 | -0.05(-0.45%) |
Apr 27, 2007 | 11.68 | 11.72 | 11.66 | 11.69 | 6,348,514 | -0.03(-0.25%) |
Apr 26, 2007 | 11.69 | 11.76 | 11.69 | 11.72 | 12,606,363 | +0.06(+0.50%) |
Apr 25, 2007 | 11.77 | 11.80 | 11.64 | 11.66 | 12,554,529 | -0.07(-0.60%) |
Apr 24, 2007 | 11.85 | 11.90 | 11.59 | 11.73 | 22,653,374 | -0.19(-1.62%) |
Apr 23, 2007 | 12.05 | 12.11 | 11.89 | 11.93 | 9,137,269 | -0.20(-1.64%) |
Apr 20, 2007 | 12.17 | 12.19 | 12.03 | 12.12 | 12,004,887 | -0.03(-0.24%) |
Apr 19, 2007 | 12.18 | 12.19 | 12.11 | 12.15 | 14,631,127 | -0.04(-0.29%) |
Apr 18, 2007 | 12.14 | 12.20 | 12.10 | 12.19 | 16,119,592 | +0.03(+0.24%) |
Apr 17, 2007 | 12.12 | 12.20 | 12.04 | 12.16 | 20,943,032 | +0.03(+0.24%) |
Apr 16, 2007 | 11.90 | 12.15 | 11.69 | 12.13 | 50,812,064 | -13.16(-52.05%) |
Apr 13, 2007 | 25.55 | 25.57 | 25.19 | 25.29 | 7,990,599 | -0.26(-1.01%) |
Apr 12, 2007 | 25.74 | 25.82 | 25.46 | 25.55 | 17,566,366 | +0.09(+0.37%) |
Apr 11, 2007 | 25.64 | 25.84 | 25.24 | 25.46 | 2,401,056 | -0.37(-1.45%) |
Apr 10, 2007 | 25.96 | 26.24 | 25.80 | 25.83 | 2,877,746 | -0.13(-0.50%) |
Apr 09, 2007 | 25.91 | 25.99 | 25.70 | 25.96 | 1,714,718 | +0.09(+0.34%) |
Apr 05, 2007 | 25.70 | 25.88 | 25.70 | 25.87 | 985,231 | +0.12(+0.45%) |
Apr 04, 2007 | 25.80 | 25.84 | 25.66 | 25.76 | 1,160,049 | +0.02(+0.07%) |
Apr 03, 2007 | 25.89 | 26.02 | 25.71 | 25.74 | 2,150,482 | -0.09(-0.36%) |