Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.14 | 10.21 | 9.903 | 9.958 | 1,716,686 | -0.17(-1.67%) |
Jun 28, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 1,406,655 | -0.15(-1.47%) |
Jun 27, 2007 | 10.08 | 10.31 | 9.988 | 10.28 | 718,323 | +0.11(+1.13%) |
Jun 26, 2007 | 10.08 | 10.26 | 9.982 | 10.16 | 1,245,923 | +0.08(+0.84%) |
Jun 25, 2007 | 10.08 | 10.20 | 9.952 | 10.08 | 1,391,576 | -0.01(-0.06%) |
Jun 22, 2007 | 9.982 | 10.11 | 9.927 | 10.08 | 1,394,062 | +0.07(+0.66%) |
Jun 21, 2007 | 9.885 | 10.02 | 9.813 | 10.02 | 1,089,830 | +0.13(+1.34%) |
Jun 20, 2007 | 10.18 | 10.18 | 9.885 | 9.885 | 803,329 | -0.30(-2.96%) |
Jun 19, 2007 | 10.17 | 10.19 | 9.976 | 10.19 | 1,126,451 | -0.02(-0.24%) |
Jun 18, 2007 | 10.24 | 10.34 | 10.07 | 10.21 | 1,078,728 | +0.05(+0.48%) |
Jun 15, 2007 | 10.28 | 10.28 | 10.07 | 10.16 | 953,954 | +0.15(+1.51%) |
Jun 14, 2007 | 10.09 | 10.16 | 9.976 | 10.01 | 309,699 | -0.09(-0.90%) |
Jun 13, 2007 | 10.09 | 10.14 | 9.964 | 10.10 | 344,828 | +0.02(+0.18%) |
Jun 12, 2007 | 10.26 | 10.36 | 10.04 | 10.08 | 956,771 | -0.22(-2.17%) |
Jun 11, 2007 | 10.41 | 10.42 | 10.27 | 10.31 | 414,755 | -0.10(-0.99%) |
Jun 08, 2007 | 10.38 | 10.54 | 10.27 | 10.41 | 735,557 | +0.03(+0.29%) |
Jun 07, 2007 | 10.48 | 10.53 | 10.27 | 10.38 | 930,258 | -0.16(-1.55%) |
Jun 06, 2007 | 10.58 | 10.60 | 10.45 | 10.54 | 981,958 | -0.10(-0.91%) |
Jun 05, 2007 | 10.84 | 10.91 | 10.60 | 10.64 | 878,227 | -0.27(-2.43%) |
Jun 04, 2007 | 10.88 | 11.06 | 10.86 | 10.90 | 432,593 | +0.02(+0.22%) |
Jun 01, 2007 | 10.89 | 10.95 | 10.76 | 10.88 | 1,122,971 | +0.07(+0.67%) |
May 31, 2007 | 10.86 | 10.98 | 10.73 | 10.81 | 1,273,761 | -0.02(-0.22%) |
May 30, 2007 | 10.56 | 10.86 | 10.53 | 10.83 | 834,150 | +0.25(+2.34%) |
May 29, 2007 | 10.45 | 10.64 | 10.45 | 10.59 | 535,387 | +0.22(+2.16%) |
May 25, 2007 | 10.39 | 10.50 | 10.36 | 10.36 | 410,778 | -0.01(-0.06%) |
May 24, 2007 | 10.51 | 10.86 | 10.28 | 10.37 | 798,524 | -0.10(-0.92%) |
May 23, 2007 | 10.71 | 10.80 | 10.46 | 10.46 | 1,133,907 | -0.20(-1.87%) |
May 22, 2007 | 10.64 | 10.81 | 10.61 | 10.66 | 1,127,942 | +0.09(+0.86%) |
May 21, 2007 | 10.63 | 10.78 | 10.49 | 10.57 | 1,966,393 | +0.31(+3.00%) |
May 18, 2007 | 10.37 | 10.38 | 10.21 | 10.27 | 1,191,738 | -0.10(-0.99%) |
May 17, 2007 | 10.62 | 10.62 | 10.34 | 10.37 | 653,699 | -0.26(-2.44%) |
May 16, 2007 | 10.68 | 10.68 | 10.55 | 10.63 | 537,707 | -0.01(-0.06%) |
May 15, 2007 | 10.72 | 10.84 | 10.62 | 10.63 | 1,956,459 | -0.08(-0.73%) |
May 14, 2007 | 10.83 | 10.93 | 10.64 | 10.71 | 584,601 | -0.06(-0.56%) |
May 11, 2007 | 10.75 | 10.86 | 10.71 | 10.77 | 753,784 | +0.12(+1.13%) |
May 10, 2007 | 10.81 | 10.83 | 10.65 | 10.65 | 620,559 | -0.24(-2.22%) |
May 09, 2007 | 10.83 | 10.92 | 10.74 | 10.89 | 845,584 | +0.07(+0.61%) |
May 08, 2007 | 10.98 | 10.98 | 10.81 | 10.83 | 1,235,484 | -0.16(-1.43%) |
May 07, 2007 | 11.06 | 11.12 | 10.96 | 10.98 | 479,379 | -0.11(-0.98%) |
May 04, 2007 | 11.16 | 11.21 | 10.92 | 11.09 | 1,329,935 | -0.09(-0.81%) |
May 03, 2007 | 11.44 | 11.44 | 11.16 | 11.18 | 939,703 | -0.09(-0.80%) |
May 02, 2007 | 11.11 | 11.31 | 11.10 | 11.27 | 370,678 | +0.01(+0.11%) |
May 01, 2007 | 11.32 | 11.35 | 11.12 | 11.26 | 602,331 | -0.03(-0.27%) |
Apr 30, 2007 | 11.56 | 11.57 | 11.27 | 11.29 | 650,717 | -0.28(-2.40%) |
Apr 27, 2007 | 11.64 | 11.65 | 11.51 | 11.57 | 663,144 | -0.07(-0.62%) |
Apr 26, 2007 | 11.73 | 11.79 | 11.52 | 11.64 | 1,534,910 | -0.07(-0.62%) |
Apr 25, 2007 | 11.59 | 11.74 | 11.56 | 11.71 | 872,925 | +0.09(+0.78%) |
Apr 24, 2007 | 11.67 | 11.67 | 11.47 | 11.62 | 542,512 | +0.01(+0.05%) |
Apr 23, 2007 | 11.51 | 11.64 | 11.51 | 11.62 | 599,017 | +0.04(+0.31%) |
Apr 20, 2007 | 11.69 | 11.71 | 11.52 | 11.58 | 490,316 | +0.08(+0.68%) |
Apr 19, 2007 | 11.48 | 11.56 | 11.38 | 11.50 | 492,801 | -0.07(-0.63%) |
Apr 18, 2007 | 11.67 | 11.77 | 11.56 | 11.57 | 725,780 | -0.09(-0.78%) |
Apr 17, 2007 | 11.51 | 11.75 | 11.45 | 11.67 | 1,035,977 | +0.16(+1.42%) |
Apr 16, 2007 | 12.06 | 12.06 | 11.42 | 11.50 | 593,549 | +0.05(+0.47%) |
Apr 13, 2007 | 11.35 | 11.47 | 11.29 | 11.45 | 639,117 | +0.12(+1.07%) |
Apr 12, 2007 | 11.35 | 11.35 | 11.21 | 11.33 | 642,431 | -0.04(-0.37%) |
Apr 11, 2007 | 11.54 | 11.55 | 11.33 | 11.37 | 1,769,877 | -0.16(-1.36%) |
Apr 10, 2007 | 11.50 | 11.59 | 11.47 | 11.53 | 1,066,135 | +0.05(+0.47%) |
Apr 09, 2007 | 11.56 | 11.59 | 11.45 | 11.47 | 483,356 | -0.10(-0.89%) |
Apr 05, 2007 | 11.56 | 11.57 | 11.53 | 11.57 | 479,545 | +0.05(+0.47%) |
Apr 04, 2007 | 11.55 | 11.60 | 11.44 | 11.52 | 812,774 | -0.02(-0.16%) |
Apr 03, 2007 | 11.44 | 11.62 | 11.43 | 11.54 | 758,589 | -0.04(-0.36%) |