Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.09 | 11.09 | 11.00 | 11.03 | 0 | -0.05(-0.45%) |
Aug 30, 2007 | 11.07 | 11.14 | 11.05 | 11.08 | 0 | +0.00(+0.04%) |
Aug 29, 2007 | 11.10 | 11.19 | 11.04 | 11.08 | 0 | -0.07(-0.60%) |
Aug 28, 2007 | 11.04 | 11.17 | 11.03 | 11.14 | 0 | +0.07(+0.67%) |
Aug 27, 2007 | 11.03 | 11.10 | 10.98 | 11.07 | 0 | +0.06(+0.59%) |
Aug 24, 2007 | 11.08 | 11.12 | 10.98 | 11.01 | 0 | -0.06(-0.56%) |
Aug 23, 2007 | 11.06 | 11.12 | 10.98 | 11.07 | 0 | +0.01(+0.13%) |
Aug 22, 2007 | 11.12 | 11.14 | 11.02 | 11.05 | 0 | -0.09(-0.83%) |
Aug 21, 2007 | 11.12 | 11.18 | 11.07 | 11.15 | 0 | +0.02(+0.21%) |
Aug 20, 2007 | 11.09 | 11.17 | 11.04 | 11.12 | 0 | +0.04(+0.36%) |
Aug 17, 2007 | 11.20 | 11.29 | 11.05 | 11.08 | 0 | -0.11(-0.97%) |
Aug 16, 2007 | 11.10 | 11.35 | 11.12 | 11.19 | 0 | +0.02(+0.18%) |
Aug 15, 2007 | 11.10 | 11.20 | 11.04 | 11.17 | 0 | +0.08(+0.70%) |
Aug 14, 2007 | 11.04 | 11.12 | 10.98 | 11.09 | 0 | +0.07(+0.59%) |
Aug 13, 2007 | 11.00 | 11.03 | 11.03 | 11.03 | 0 | +0.03(+0.24%) |
Aug 10, 2007 | 11.03 | 11.08 | 10.97 | 11.00 | 0 | -0.01(-0.06%) |
Aug 09, 2007 | 10.93 | 11.04 | 10.90 | 11.01 | 0 | +0.08(+0.78%) |
Aug 08, 2007 | 10.95 | 10.98 | 10.89 | 10.92 | 0 | -0.03(-0.25%) |
Aug 07, 2007 | 10.95 | 11.02 | 10.92 | 10.95 | 0 | -0.01(-0.07%) |
Aug 06, 2007 | 10.96 | 11.05 | 10.93 | 10.96 | 0 | -0.04(-0.36%) |
Aug 03, 2007 | 10.99 | 11.04 | 10.95 | 11.00 | 0 | +0.05(+0.48%) |
Aug 02, 2007 | 10.95 | 10.99 | 10.89 | 10.95 | 0 | +0.00(+0.02%) |
Aug 01, 2007 | 11.00 | 11.06 | 10.92 | 10.94 | 0 | -0.04(-0.40%) |
Jul 31, 2007 | 10.98 | 11.02 | 10.86 | 10.99 | 0 | +0.07(+0.61%) |
Jul 30, 2007 | 11.00 | 11.06 | 10.88 | 10.92 | 0 | -0.09(-0.83%) |
Jul 27, 2007 | 10.98 | 11.07 | 10.92 | 11.01 | 0 | +0.04(+0.36%) |
Jul 26, 2007 | 10.85 | 11.03 | 10.85 | 10.97 | 0 | +0.11(+1.04%) |
Jul 25, 2007 | 10.84 | 10.91 | 10.78 | 10.86 | 0 | +0.02(+0.21%) |
Jul 24, 2007 | 10.77 | 10.87 | 10.76 | 10.84 | 0 | +0.07(+0.66%) |
Jul 23, 2007 | 10.80 | 10.82 | 10.72 | 10.77 | 0 | -0.03(-0.25%) |
Jul 20, 2007 | 10.75 | 10.83 | 10.72 | 10.79 | 0 | +0.04(+0.42%) |
Jul 19, 2007 | 10.75 | 10.78 | 10.67 | 10.75 | 0 | +0.01(+0.09%) |
Jul 18, 2007 | 10.76 | 10.80 | 10.70 | 10.74 | 0 | -0.01(-0.07%) |
Jul 17, 2007 | 10.77 | 10.82 | 10.70 | 10.75 | 0 | -0.04(-0.33%) |
Jul 16, 2007 | 10.76 | 10.81 | 10.72 | 10.78 | 0 | +0.02(+0.20%) |
Jul 13, 2007 | 10.76 | 10.80 | 10.72 | 10.76 | 0 | +0.00(+0.02%) |
Jul 12, 2007 | 10.83 | 10.84 | 10.73 | 10.76 | 0 | -0.04(-0.39%) |
Jul 11, 2007 | 10.85 | 10.89 | 10.77 | 10.80 | 0 | -0.04(-0.39%) |
Jul 10, 2007 | 10.76 | 10.87 | 10.76 | 10.84 | 0 | +0.08(+0.73%) |
Jul 09, 2007 | 10.78 | 10.80 | 10.71 | 10.76 | 0 | -0.01(-0.06%) |
Jul 06, 2007 | 10.79 | 10.84 | 10.74 | 10.77 | 0 | -0.03(-0.30%) |
Jul 05, 2007 | 10.76 | 10.84 | 10.73 | 10.80 | 0 | +0.03(+0.24%) |
Jul 03, 2007 | 10.77 | 10.81 | 10.72 | 10.78 | 0 | +0.02(+0.15%) |
Jul 02, 2007 | 10.79 | 10.81 | 10.72 | 10.76 | 0 | -0.05(-0.45%) |
Jun 29, 2007 | 10.80 | 10.84 | 10.74 | 10.81 | 0 | +0.00(+0.04%) |
Jun 28, 2007 | 10.87 | 10.87 | 10.76 | 10.80 | 0 | -0.01(-0.12%) |
Jun 27, 2007 | 10.88 | 10.93 | 10.79 | 10.82 | 0 | -0.05(-0.50%) |
Jun 26, 2007 | 10.82 | 10.90 | 10.81 | 10.87 | 0 | +0.02(+0.22%) |
Jun 25, 2007 | 10.84 | 10.88 | 10.74 | 10.85 | 0 | +0.01(+0.10%) |
Jun 22, 2007 | 10.81 | 10.87 | 10.76 | 10.84 | 0 | +0.02(+0.18%) |
Jun 21, 2007 | 10.78 | 10.89 | 10.75 | 10.82 | 0 | -0.02(-0.23%) |
Jun 20, 2007 | 10.74 | 10.87 | 10.68 | 10.84 | 0 | +0.10(+0.94%) |
Jun 19, 2007 | 10.77 | 10.82 | 10.70 | 10.74 | 0 | -0.04(-0.37%) |
Jun 18, 2007 | 10.78 | 10.82 | 10.72 | 10.78 | 0 | +0.00(+0.05%) |
Jun 15, 2007 | 10.91 | 10.91 | 10.74 | 10.78 | 0 | -0.10(-0.89%) |
Jun 14, 2007 | 10.96 | 10.96 | 10.84 | 10.87 | 0 | -0.05(-0.44%) |
Jun 13, 2007 | 11.02 | 11.06 | 10.90 | 10.92 | 0 | -0.09(-0.84%) |
Jun 12, 2007 | 10.92 | 11.04 | 10.90 | 11.01 | 0 | +0.10(+0.93%) |
Jun 11, 2007 | 10.91 | 11.00 | 10.86 | 10.91 | 0 | +0.00(+0.01%) |
Jun 08, 2007 | 10.96 | 11.11 | 10.89 | 10.91 | 0 | -0.04(-0.34%) |
Jun 07, 2007 | 10.86 | 10.98 | 10.80 | 10.95 | 0 | +0.09(+0.79%) |
Jun 06, 2007 | 10.81 | 10.91 | 10.74 | 10.86 | 0 | +0.06(+0.52%) |
Jun 05, 2007 | 10.77 | 10.85 | 10.70 | 10.81 | 0 | +0.04(+0.42%) |
Jun 04, 2007 | 10.71 | 10.81 | 10.65 | 10.76 | 0 | +0.05(+0.43%) |
Jun 01, 2007 | 10.74 | 10.80 | 10.65 | 10.72 | 0 | -0.02(-0.22%) |
May 31, 2007 | 10.81 | 10.86 | 10.68 | 10.74 | 0 | -0.00(-0.05%) |
May 30, 2007 | 10.82 | 10.90 | 10.72 | 10.75 | 0 | -0.07(-0.64%) |
May 29, 2007 | 10.78 | 10.85 | 10.72 | 10.81 | 0 | +0.03(+0.23%) |
May 25, 2007 | 10.84 | 10.88 | 10.71 | 10.79 | 0 | -0.05(-0.44%) |
May 24, 2007 | 10.77 | 10.89 | 10.72 | 10.84 | 0 | +0.04(+0.34%) |
May 23, 2007 | 10.80 | 10.85 | 10.71 | 10.80 | 0 | +0.00(+0.05%) |
May 22, 2007 | 10.77 | 10.85 | 10.69 | 10.80 | 0 | +0.03(+0.24%) |
May 21, 2007 | 10.82 | 10.88 | 10.74 | 10.77 | 0 | -0.03(-0.29%) |
May 18, 2007 | 10.80 | 10.87 | 10.75 | 10.80 | 0 | -0.01(-0.07%) |
May 17, 2007 | 10.80 | 10.85 | 10.74 | 10.81 | 0 | +0.03(+0.29%) |
May 16, 2007 | 10.80 | 10.86 | 10.72 | 10.78 | 0 | -0.03(-0.28%) |
May 15, 2007 | 10.80 | 10.88 | 10.74 | 10.81 | 0 | +0.01(+0.07%) |
May 14, 2007 | 10.81 | 10.87 | 10.73 | 10.80 | 0 | +0.00(+0.01%) |
May 11, 2007 | 10.82 | 10.91 | 10.74 | 10.80 | 0 | -0.05(-0.46%) |
May 10, 2007 | 10.83 | 10.88 | 10.74 | 10.85 | 0 | +0.04(+0.41%) |
May 09, 2007 | 10.85 | 10.90 | 10.76 | 10.80 | 0 | -0.04(-0.38%) |
May 08, 2007 | 10.85 | 10.91 | 10.78 | 10.85 | 0 | +0.01(+0.11%) |
May 07, 2007 | 10.88 | 10.94 | 10.80 | 10.83 | 0 | -0.05(-0.44%) |
May 04, 2007 | 10.90 | 10.96 | 10.83 | 10.88 | 0 | -0.03(-0.29%) |
May 03, 2007 | 10.93 | 10.98 | 10.84 | 10.91 | 0 | -0.00(-0.02%) |
May 02, 2007 | 10.93 | 10.99 | 10.88 | 10.92 | 0 | -0.02(-0.19%) |
May 01, 2007 | 10.93 | 11.00 | 10.88 | 10.94 | 0 | -0.03(-0.27%) |
Apr 30, 2007 | 10.95 | 11.00 | 10.86 | 10.97 | 0 | +0.04(+0.40%) |
Apr 27, 2007 | 10.93 | 11.01 | 10.87 | 10.92 | 0 | -0.03(-0.25%) |
Apr 26, 2007 | 10.93 | 10.99 | 10.87 | 10.95 | 0 | +0.02(+0.18%) |
Apr 25, 2007 | 11.00 | 11.05 | 10.87 | 10.93 | 0 | -0.05(-0.50%) |
Apr 24, 2007 | 10.97 | 11.07 | 10.92 | 10.98 | 0 | +0.01(+0.09%) |
Apr 23, 2007 | 10.98 | 11.04 | 10.90 | 10.97 | 0 | -0.15(-1.38%) |
Apr 20, 2007 | 11.13 | 11.06 | 10.91 | 11.13 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 11.13 | 11.13 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 11.13 | 11.06 | 10.92 | 11.13 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 11.13 | 11.06 | 10.93 | 11.13 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 11.13 | 11.05 | 10.91 | 11.13 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 11.13 | 11.07 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 11.13 | 11.09 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 11.13 | 11.07 | 10.92 | 11.13 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 11.13 | 11.08 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 11.13 | 11.13 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 11.13 | 11.07 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 11.13 | 11.05 | 10.92 | 11.13 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 11.13 | 11.07 | 10.92 | 11.13 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 11.13 | 11.10 | 10.98 | 11.13 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 11.13 | 11.11 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 11.09 | 11.14 | 10.98 | 11.13 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 11.13 | 11.15 | 11.00 | 11.13 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 11.13 | 11.10 | 10.97 | 11.13 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 11.13 | 11.09 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 10.99 | 11.07 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 11.13 | 11.13 | 10.94 | 11.13 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 11.13 | 11.17 | 10.98 | 11.13 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 11.13 | 11.19 | 11.05 | 11.13 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 11.13 | 11.24 | 11.09 | 11.13 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 11.13 | 11.25 | 11.08 | 11.13 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 11.13 | 11.24 | 11.08 | 11.13 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 11.13 | 11.27 | 11.12 | 11.13 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 11.13 | 11.23 | 11.09 | 11.13 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 11.13 | 11.21 | 11.05 | 11.13 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 11.16 | 11.35 | 10.95 | 11.13 | 0 | -0.04(-0.34%) |
Mar 08, 2007 | 11.17 | 11.22 | 11.08 | 11.17 | 0 | +0.09(+0.83%) |
Mar 07, 2007 | 11.07 | 11.22 | 11.09 | 11.07 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 11.07 | 11.23 | 11.08 | 11.07 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 11.07 | 11.31 | 11.12 | 11.07 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 11.07 | 11.25 | 11.07 | 11.07 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 11.07 | 11.29 | 11.11 | 11.07 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 11.07 | 11.25 | 11.09 | 11.07 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 11.07 | 11.23 | 11.02 | 11.07 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 11.06 | 11.14 | 10.98 | 11.07 | 0 | +0.01(+0.13%) |
Feb 23, 2007 | 10.98 | 11.11 | 10.93 | 11.06 | 0 | +0.05(+0.48%) |
Feb 22, 2007 | 10.98 | 11.05 | 10.90 | 11.01 | 0 | +0.01(+0.13%) |
Feb 21, 2007 | 10.97 | 11.07 | 10.92 | 10.99 | 0 | +0.00(+0.01%) |
Feb 20, 2007 | 10.98 | 11.03 | 10.90 | 10.99 | 0 | +0.00(+0.02%) |
Feb 16, 2007 | 10.95 | 11.06 | 10.90 | 10.99 | 0 | +0.01(+0.12%) |
Feb 15, 2007 | 10.93 | 11.04 | 10.87 | 10.98 | 0 | +0.05(+0.48%) |
Feb 14, 2007 | 10.99 | 11.04 | 10.86 | 10.93 | 0 | -0.02(-0.21%) |
Feb 13, 2007 | 11.01 | 11.09 | 10.92 | 10.95 | 0 | -0.08(-0.76%) |
Feb 12, 2007 | 11.03 | 11.04 | 11.03 | 11.03 | 0 | +0.03(+0.24%) |
Feb 09, 2007 | 10.95 | 11.03 | 10.89 | 11.01 | 0 | +0.05(+0.45%) |
Feb 08, 2007 | 10.94 | 11.04 | 10.89 | 10.96 | 0 | -0.02(-0.18%) |
Feb 07, 2007 | 10.93 | 11.00 | 10.86 | 10.98 | 0 | +0.04(+0.40%) |
Feb 06, 2007 | 10.93 | 10.98 | 10.84 | 10.93 | 0 | +0.02(+0.15%) |
Feb 05, 2007 | 10.95 | 11.05 | 10.87 | 10.92 | 0 | -0.03(-0.25%) |
Feb 02, 2007 | 10.98 | 11.11 | 10.81 | 10.94 | 0 | -0.02(-0.22%) |
Feb 01, 2007 | 11.00 | 11.05 | 10.91 | 10.97 | 0 | -0.04(-0.32%) |
Jan 31, 2007 | 11.05 | 11.11 | 10.97 | 11.00 | 0 | -0.04(-0.34%) |
Jan 30, 2007 | 11.09 | 11.16 | 11.00 | 11.04 | 0 | -0.05(-0.45%) |
Jan 29, 2007 | 11.04 | 11.15 | 10.98 | 11.09 | 0 | +0.05(+0.43%) |
Jan 26, 2007 | 11.05 | 11.11 | 10.94 | 11.04 | 0 | -0.01(-0.11%) |
Jan 25, 2007 | 10.93 | 11.09 | 10.86 | 11.05 | 0 | +0.13(+1.17%) |
Jan 24, 2007 | 10.94 | 11.01 | 10.88 | 10.93 | 0 | -0.02(-0.15%) |
Jan 23, 2007 | 10.91 | 11.04 | 10.86 | 10.94 | 0 | -0.00(-0.03%) |
Jan 22, 2007 | 10.89 | 10.97 | 10.81 | 10.95 | 0 | +0.07(+0.63%) |
Jan 19, 2007 | 10.93 | 10.99 | 10.82 | 10.88 | 0 | -0.05(-0.49%) |
Jan 18, 2007 | 10.92 | 11.01 | 10.84 | 10.93 | 0 | -0.01(-0.14%) |
Jan 17, 2007 | 10.99 | 11.04 | 10.86 | 10.95 | 0 | -0.01(-0.11%) |
Jan 16, 2007 | 10.94 | 11.06 | 10.89 | 10.96 | 0 | -0.01(-0.07%) |
Jan 12, 2007 | 10.96 | 11.19 | 10.96 | 10.96 | 0 | -0.05(-0.43%) |
Jan 11, 2007 | 11.02 | 11.01 | 10.96 | 11.01 | 0 | +0.05(+0.45%) |
Jan 10, 2007 | 11.01 | 11.06 | 10.96 | 10.96 | 0 | -0.04(-0.40%) |
Jan 09, 2007 | 10.97 | 11.03 | 10.87 | 11.01 | 0 | +0.06(+0.56%) |
Jan 08, 2007 | 10.95 | 11.03 | 10.94 | 10.95 | 0 | +0.00(+0.03%) |
Jan 05, 2007 | 10.90 | 10.96 | 10.87 | 10.94 | 0 | +0.05(+0.49%) |
Jan 04, 2007 | 10.83 | 10.91 | 10.82 | 10.89 | 0 | +0.06(+0.56%) |
Jan 03, 2007 | 10.78 | 10.84 | 10.70 | 10.83 | 0 | +0.03(+0.25%) |
Dec 29, 2006 | 10.86 | 10.86 | 10.79 | 10.80 | 0 | -0.06(-0.55%) |
Dec 28, 2006 | 10.90 | 10.96 | 10.85 | 10.86 | 0 | -0.03(-0.27%) |
Dec 27, 2006 | 10.88 | 10.91 | 10.87 | 10.89 | 0 | -0.00(-0.00%) |
Dec 26, 2006 | 10.85 | 10.90 | 10.87 | 10.89 | 0 | +0.01(+0.13%) |
Dec 22, 2006 | 10.84 | 10.88 | 10.83 | 10.88 | 0 | +0.01(+0.11%) |
Dec 21, 2006 | 10.81 | 10.87 | 10.82 | 10.87 | 0 | +0.04(+0.38%) |