Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.85 | 10.93 | 10.67 | 10.79 | 16,019,876 | -0.05(-0.50%) |
Jun 28, 2007 | 10.84 | 10.98 | 10.75 | 10.85 | 17,429,224 | +0.01(+0.07%) |
Jun 27, 2007 | 10.61 | 10.91 | 10.41 | 10.84 | 27,243,724 | +0.23(+2.13%) |
Jun 26, 2007 | 11.05 | 11.06 | 10.55 | 10.61 | 39,276,012 | -0.77(-6.74%) |
Jun 25, 2007 | 11.34 | 11.59 | 11.24 | 11.38 | 22,539,264 | +0.21(+1.92%) |
Jun 22, 2007 | 11.48 | 11.51 | 11.16 | 11.16 | 27,321,040 | -0.38(-3.29%) |
Jun 21, 2007 | 11.59 | 11.57 | 11.40 | 11.54 | 9,448,816 | -0.04(-0.36%) |
Jun 20, 2007 | 11.64 | 11.67 | 11.42 | 11.59 | 14,693,265 | -0.06(-0.49%) |
Jun 19, 2007 | 11.62 | 11.67 | 11.55 | 11.64 | 14,670,587 | +0.02(+0.20%) |
Jun 18, 2007 | 11.74 | 11.76 | 11.60 | 11.62 | 9,081,109 | -0.14(-1.17%) |
Jun 15, 2007 | 11.71 | 11.84 | 11.67 | 11.76 | 14,387,242 | +0.08(+0.72%) |
Jun 14, 2007 | 11.54 | 11.72 | 11.47 | 11.67 | 12,362,122 | +0.15(+1.30%) |
Jun 13, 2007 | 11.31 | 11.55 | 11.29 | 11.52 | 14,206,339 | +0.25(+2.18%) |
Jun 12, 2007 | 11.41 | 11.43 | 11.28 | 11.28 | 14,063,494 | -0.19(-1.67%) |
Jun 11, 2007 | 11.34 | 11.60 | 11.30 | 11.47 | 16,836,762 | +0.13(+1.18%) |
Jun 08, 2007 | 11.32 | 11.40 | 11.25 | 11.34 | 16,682,530 | +0.01(+0.10%) |
Jun 07, 2007 | 11.67 | 11.67 | 11.29 | 11.32 | 21,120,656 | -0.15(-1.27%) |
Jun 06, 2007 | 11.41 | 11.57 | 11.41 | 11.47 | 11,926,667 | -0.01(-0.07%) |
Jun 05, 2007 | 11.64 | 11.68 | 11.41 | 11.48 | 23,688,080 | -0.14(-1.22%) |
Jun 04, 2007 | 11.99 | 12.05 | 11.57 | 11.62 | 19,482,774 | -0.43(-3.57%) |
Jun 01, 2007 | 11.65 | 12.25 | 11.65 | 12.05 | 19,414,954 | +0.42(+3.60%) |
May 31, 2007 | 11.55 | 11.70 | 11.53 | 11.63 | 13,711,346 | +0.10(+0.86%) |
May 30, 2007 | 11.61 | 11.56 | 11.45 | 11.53 | 14,536,578 | +0.03(+0.27%) |
May 29, 2007 | 11.32 | 11.56 | 11.31 | 11.50 | 22,253,490 | +0.17(+1.46%) |
May 25, 2007 | 11.24 | 11.36 | 11.24 | 11.34 | 8,489,135 | +0.10(+0.92%) |
May 24, 2007 | 11.34 | 11.41 | 11.23 | 11.23 | 11,620,175 | -0.09(-0.81%) |
May 23, 2007 | 11.34 | 11.40 | 11.31 | 11.32 | 11,357,251 | -0.00(-0.03%) |
May 22, 2007 | 11.30 | 11.39 | 11.30 | 11.33 | 11,367,417 | +0.00(+0.03%) |
May 21, 2007 | 11.36 | 11.40 | 11.30 | 11.32 | 17,062,686 | -0.03(-0.24%) |
May 18, 2007 | 11.34 | 11.39 | 11.31 | 11.35 | 22,366,774 | +0.07(+0.65%) |
May 17, 2007 | 11.24 | 11.34 | 11.21 | 11.28 | 15,978,091 | -0.02(-0.17%) |
May 16, 2007 | 11.24 | 11.32 | 11.13 | 11.30 | 26,007,896 | +0.12(+1.06%) |
May 15, 2007 | 11.17 | 11.23 | 11.14 | 11.18 | 18,711,704 | +0.01(+0.10%) |
May 14, 2007 | 11.07 | 11.21 | 11.05 | 11.17 | 19,803,532 | +0.10(+0.90%) |
May 11, 2007 | 11.03 | 11.13 | 11.01 | 11.07 | 12,254,646 | +0.00(+0.00%) |
May 10, 2007 | 11.09 | 11.21 | 10.98 | 11.07 | 13,638,307 | -0.09(-0.79%) |
May 09, 2007 | 11.23 | 11.26 | 11.08 | 11.16 | 14,874,379 | -0.09(-0.78%) |
May 08, 2007 | 11.29 | 11.36 | 11.21 | 11.24 | 12,270,367 | -0.12(-1.05%) |
May 07, 2007 | 11.32 | 11.40 | 11.26 | 11.36 | 7,591,581 | +0.04(+0.34%) |
May 04, 2007 | 11.41 | 11.52 | 11.27 | 11.32 | 12,014,132 | -0.07(-0.64%) |
May 03, 2007 | 11.44 | 11.50 | 11.36 | 11.40 | 15,021,147 | -0.02(-0.20%) |
May 02, 2007 | 11.29 | 11.46 | 11.19 | 11.42 | 9,788,358 | +0.13(+1.12%) |
May 01, 2007 | 11.36 | 11.39 | 11.13 | 11.29 | 13,062,148 | -0.03(-0.24%) |
Apr 30, 2007 | 11.46 | 11.47 | 11.28 | 11.32 | 12,504,769 | -0.08(-0.74%) |
Apr 27, 2007 | 11.20 | 11.46 | 11.20 | 11.41 | 12,442,631 | +0.09(+0.81%) |
Apr 26, 2007 | 11.44 | 11.49 | 11.27 | 11.31 | 10,698,781 | -0.16(-1.40%) |
Apr 25, 2007 | 11.43 | 11.51 | 11.38 | 11.47 | 8,299,648 | +0.10(+0.91%) |
Apr 24, 2007 | 11.53 | 11.54 | 11.25 | 11.37 | 12,417,925 | -0.21(-1.85%) |
Apr 23, 2007 | 11.47 | 11.67 | 11.45 | 11.59 | 15,887,249 | +0.07(+0.63%) |
Apr 20, 2007 | 11.60 | 11.60 | 11.50 | 11.51 | 15,330,582 | -0.03(-0.23%) |
Apr 19, 2007 | 11.51 | 11.57 | 11.20 | 11.54 | 18,150,100 | +0.26(+2.31%) |
Apr 18, 2007 | 11.26 | 11.32 | 11.20 | 11.28 | 12,357,242 | +0.02(+0.17%) |
Apr 17, 2007 | 11.28 | 11.36 | 11.23 | 11.26 | 13,054,020 | -0.02(-0.17%) |
Apr 16, 2007 | 11.07 | 11.31 | 11.01 | 11.28 | 23,682,196 | +0.28(+2.58%) |
Apr 13, 2007 | 11.08 | 11.13 | 10.95 | 10.99 | 21,107,038 | -0.08(-0.76%) |
Apr 12, 2007 | 11.13 | 11.14 | 10.95 | 11.08 | 14,516,175 | -0.01(-0.07%) |
Apr 11, 2007 | 11.13 | 11.24 | 11.05 | 11.09 | 19,539,848 | -0.23(-2.00%) |
Apr 10, 2007 | 11.13 | 11.37 | 11.13 | 11.31 | 20,513,464 | +0.10(+0.92%) |
Apr 09, 2007 | 11.45 | 11.47 | 11.17 | 11.21 | 23,439,132 | +0.04(+0.38%) |
Apr 05, 2007 | 11.22 | 11.22 | 11.11 | 11.17 | 11,219,033 | -0.09(-0.82%) |
Apr 04, 2007 | 11.13 | 11.31 | 11.05 | 11.26 | 21,832,158 | +0.13(+1.21%) |
Apr 03, 2007 | 10.96 | 11.27 | 10.96 | 11.13 | 27,322,570 | +0.17(+1.58%) |