Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.07 | 11.21 | 10.85 | 11.03 | 8,459,970 | -0.01(-0.12%) |
Jun 28, 2007 | 11.03 | 11.18 | 11.01 | 11.04 | 8,157,399 | -0.02(-0.22%) |
Jun 27, 2007 | 10.70 | 11.06 | 10.70 | 11.06 | 6,189,406 | +0.30(+2.79%) |
Jun 26, 2007 | 11.01 | 11.05 | 10.76 | 10.76 | 6,239,977 | -0.23(-2.09%) |
Jun 25, 2007 | 11.08 | 11.19 | 10.88 | 10.99 | 6,455,977 | -0.11(-1.01%) |
Jun 22, 2007 | 11.24 | 11.28 | 11.00 | 11.10 | 6,187,692 | -0.21(-1.85%) |
Jun 21, 2007 | 11.17 | 11.33 | 11.05 | 11.31 | 6,624,833 | +0.13(+1.20%) |
Jun 20, 2007 | 11.55 | 11.55 | 11.17 | 11.18 | 4,913,982 | -0.32(-2.75%) |
Jun 19, 2007 | 11.42 | 11.53 | 11.38 | 11.50 | 3,467,130 | +0.05(+0.44%) |
Jun 18, 2007 | 11.53 | 11.53 | 11.43 | 11.45 | 2,596,276 | -0.03(-0.24%) |
Jun 15, 2007 | 11.53 | 11.57 | 11.47 | 11.47 | 3,685,701 | +0.13(+1.12%) |
Jun 14, 2007 | 11.24 | 11.39 | 11.24 | 11.35 | 5,004,839 | +0.12(+1.09%) |
Jun 13, 2007 | 11.02 | 11.24 | 10.97 | 11.22 | 4,567,698 | +0.34(+3.11%) |
Jun 12, 2007 | 11.04 | 11.17 | 10.88 | 10.88 | 4,366,270 | -0.26(-2.30%) |
Jun 11, 2007 | 11.09 | 11.23 | 11.05 | 11.14 | 4,340,556 | +0.05(+0.42%) |
Jun 08, 2007 | 10.89 | 11.12 | 10.83 | 11.10 | 6,337,691 | +0.24(+2.23%) |
Jun 07, 2007 | 11.20 | 11.27 | 10.83 | 10.85 | 8,898,825 | -0.38(-3.39%) |
Jun 06, 2007 | 11.40 | 11.41 | 11.23 | 11.23 | 4,989,410 | -0.26(-2.22%) |
Jun 05, 2007 | 11.52 | 11.56 | 11.40 | 11.49 | 2,946,846 | -0.09(-0.80%) |
Jun 04, 2007 | 11.51 | 11.63 | 11.50 | 11.58 | 1,388,566 | +0.00(+0.01%) |
Jun 01, 2007 | 11.52 | 11.64 | 11.51 | 11.58 | 2,147,135 | +0.09(+0.78%) |
May 31, 2007 | 11.54 | 11.56 | 11.45 | 11.49 | 2,802,847 | -0.01(-0.10%) |
May 30, 2007 | 11.19 | 11.50 | 11.18 | 11.50 | 2,627,990 | +0.19(+1.65%) |
May 29, 2007 | 11.28 | 11.35 | 11.21 | 11.32 | 2,055,421 | +0.09(+0.77%) |
May 25, 2007 | 11.21 | 11.29 | 11.17 | 11.23 | 1,749,422 | +0.09(+0.79%) |
May 24, 2007 | 11.36 | 11.48 | 11.11 | 11.14 | 5,550,837 | -0.24(-2.11%) |
May 23, 2007 | 11.45 | 11.52 | 11.36 | 11.38 | 3,287,988 | -0.01(-0.11%) |
May 22, 2007 | 11.40 | 11.47 | 11.36 | 11.39 | 2,330,563 | +0.02(+0.17%) |
May 21, 2007 | 11.39 | 11.48 | 11.38 | 11.38 | 3,529,701 | -0.02(-0.14%) |
May 18, 2007 | 11.31 | 11.39 | 11.28 | 11.39 | 2,637,419 | +0.17(+1.51%) |
May 17, 2007 | 11.21 | 11.30 | 11.18 | 11.22 | 2,257,706 | -0.03(-0.25%) |
May 16, 2007 | 11.13 | 11.26 | 11.08 | 11.25 | 1,888,279 | +0.18(+1.60%) |
May 15, 2007 | 11.14 | 11.27 | 11.04 | 11.07 | 2,886,846 | -0.03(-0.27%) |
May 14, 2007 | 11.17 | 11.20 | 11.02 | 11.10 | 1,271,138 | -0.04(-0.37%) |
May 11, 2007 | 10.99 | 11.14 | 10.98 | 11.14 | 2,208,849 | +0.17(+1.56%) |
May 10, 2007 | 11.17 | 11.18 | 10.92 | 10.97 | 3,226,274 | -0.25(-2.27%) |
May 09, 2007 | 11.12 | 11.25 | 11.10 | 11.23 | 2,232,849 | +0.07(+0.66%) |
May 08, 2007 | 11.10 | 11.18 | 11.05 | 11.15 | 2,727,418 | -0.01(-0.11%) |
May 07, 2007 | 11.18 | 11.21 | 11.16 | 11.17 | 984,853 | +0.01(+0.06%) |
May 04, 2007 | 11.13 | 11.20 | 11.07 | 11.16 | 2,246,563 | +0.08(+0.71%) |
May 03, 2007 | 11.04 | 11.10 | 11.00 | 11.08 | 2,707,704 | +0.10(+0.90%) |
May 02, 2007 | 10.88 | 11.03 | 10.85 | 10.98 | 2,600,990 | +0.13(+1.22%) |
May 01, 2007 | 10.84 | 10.85 | 10.70 | 10.85 | 3,007,703 | +0.03(+0.25%) |
Apr 30, 2007 | 10.97 | 11.00 | 10.79 | 10.82 | 1,536,851 | -0.15(-1.39%) |
Apr 27, 2007 | 10.92 | 11.01 | 10.88 | 10.98 | 1,747,708 | -0.04(-0.34%) |
Apr 26, 2007 | 10.99 | 11.02 | 10.93 | 11.01 | 1,942,278 | +0.04(+0.32%) |
Apr 25, 2007 | 10.87 | 11.01 | 10.80 | 10.98 | 1,965,421 | +0.19(+1.73%) |
Apr 24, 2007 | 10.78 | 10.82 | 10.67 | 10.79 | 2,387,134 | +0.00(+0.04%) |
Apr 23, 2007 | 10.83 | 10.87 | 10.76 | 10.79 | 947,996 | -0.05(-0.50%) |
Apr 20, 2007 | 10.81 | 10.84 | 10.73 | 10.84 | 1,702,279 | +0.18(+1.70%) |
Apr 19, 2007 | 10.55 | 10.69 | 10.55 | 10.66 | 2,295,420 | +0.01(+0.07%) |
Apr 18, 2007 | 10.58 | 10.73 | 10.57 | 10.65 | 1,878,850 | +0.01(+0.07%) |
Apr 17, 2007 | 10.64 | 10.69 | 10.60 | 10.65 | 1,049,996 | +0.05(+0.47%) |
Apr 16, 2007 | 10.48 | 10.61 | 10.48 | 10.60 | 1,641,422 | +0.20(+1.88%) |
Apr 13, 2007 | 10.33 | 10.40 | 10.26 | 10.40 | 1,177,710 | +0.07(+0.72%) |
Apr 12, 2007 | 10.16 | 10.33 | 10.13 | 10.32 | 1,765,708 | +0.13(+1.30%) |
Apr 11, 2007 | 10.32 | 10.32 | 10.16 | 10.19 | 1,704,851 | -0.12(-1.12%) |
Apr 10, 2007 | 10.27 | 10.34 | 10.27 | 10.31 | 1,067,996 | +0.01(+0.10%) |
Apr 09, 2007 | 10.34 | 10.34 | 10.26 | 10.30 | 2,352,848 | +0.03(+0.28%) |
Apr 05, 2007 | 10.19 | 10.29 | 10.18 | 10.27 | 1,475,994 | +0.07(+0.64%) |
Apr 04, 2007 | 10.19 | 10.22 | 10.15 | 10.20 | 768,854 | +0.01(+0.13%) |
Apr 03, 2007 | 10.08 | 10.22 | 10.08 | 10.19 | 2,633,133 | +0.20(+1.97%) |