Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.03 | 10.10 | 9.794 | 9.848 | 1,735,786 | -0.17(-1.67%) |
Jun 28, 2007 | 10.20 | 10.28 | 9.985 | 10.02 | 1,422,305 | -0.15(-1.47%) |
Jun 27, 2007 | 9.967 | 10.20 | 9.878 | 10.16 | 726,315 | +0.11(+1.13%) |
Jun 26, 2007 | 9.973 | 10.15 | 9.872 | 10.05 | 1,259,785 | +0.08(+0.84%) |
Jun 25, 2007 | 9.973 | 10.09 | 9.842 | 9.967 | 1,407,059 | -0.01(-0.06%) |
Jun 22, 2007 | 9.872 | 10.00 | 9.818 | 9.973 | 1,409,572 | +0.07(+0.66%) |
Jun 21, 2007 | 9.776 | 9.914 | 9.705 | 9.908 | 1,101,956 | +0.13(+1.34%) |
Jun 20, 2007 | 10.07 | 10.07 | 9.776 | 9.776 | 812,267 | -0.30(-2.96%) |
Jun 19, 2007 | 10.06 | 10.07 | 9.866 | 10.07 | 1,138,984 | -0.02(-0.24%) |
Jun 18, 2007 | 10.13 | 10.22 | 9.961 | 10.10 | 1,090,730 | +0.05(+0.48%) |
Jun 15, 2007 | 10.17 | 10.17 | 9.955 | 10.05 | 964,567 | +0.15(+1.51%) |
Jun 14, 2007 | 9.979 | 10.05 | 9.866 | 9.902 | 313,145 | -0.09(-0.90%) |
Jun 13, 2007 | 9.979 | 10.03 | 9.854 | 9.991 | 348,665 | +0.02(+0.18%) |
Jun 12, 2007 | 10.15 | 10.24 | 9.926 | 9.973 | 967,415 | -0.22(-2.17%) |
Jun 11, 2007 | 10.30 | 10.31 | 10.16 | 10.19 | 419,369 | -0.10(-0.98%) |
Jun 08, 2007 | 10.27 | 10.43 | 10.16 | 10.30 | 743,740 | +0.03(+0.29%) |
Jun 07, 2007 | 10.37 | 10.41 | 10.15 | 10.27 | 940,608 | -0.16(-1.55%) |
Jun 06, 2007 | 10.46 | 10.48 | 10.33 | 10.43 | 992,883 | -0.10(-0.91%) |
Jun 05, 2007 | 10.73 | 10.79 | 10.49 | 10.52 | 887,998 | -0.26(-2.43%) |
Jun 04, 2007 | 10.76 | 10.93 | 10.74 | 10.79 | 437,406 | +0.02(+0.22%) |
Jun 01, 2007 | 10.77 | 10.83 | 10.64 | 10.76 | 1,135,465 | +0.07(+0.67%) |
May 31, 2007 | 10.74 | 10.86 | 10.61 | 10.69 | 1,287,933 | -0.02(-0.22%) |
May 30, 2007 | 10.44 | 10.74 | 10.41 | 10.71 | 843,431 | +0.24(+2.34%) |
May 29, 2007 | 10.34 | 10.52 | 10.34 | 10.47 | 541,344 | +0.22(+2.15%) |
May 25, 2007 | 10.28 | 10.39 | 10.24 | 10.25 | 415,348 | -0.01(-0.06%) |
May 24, 2007 | 10.39 | 10.74 | 10.16 | 10.25 | 807,408 | -0.10(-0.92%) |
May 23, 2007 | 10.59 | 10.68 | 10.34 | 10.35 | 1,146,523 | -0.20(-1.87%) |
May 22, 2007 | 10.52 | 10.70 | 10.49 | 10.55 | 1,140,491 | +0.09(+0.86%) |
May 21, 2007 | 10.51 | 10.66 | 10.38 | 10.46 | 1,988,271 | +0.30(+3.00%) |
May 18, 2007 | 10.26 | 10.27 | 10.09 | 10.15 | 1,204,997 | -0.10(-0.99%) |
May 17, 2007 | 10.50 | 10.50 | 10.23 | 10.25 | 660,972 | -0.26(-2.44%) |
May 16, 2007 | 10.56 | 10.56 | 10.43 | 10.51 | 543,689 | -0.01(-0.06%) |
May 15, 2007 | 10.61 | 10.73 | 10.50 | 10.52 | 1,978,226 | -0.08(-0.73%) |
May 14, 2007 | 10.71 | 10.81 | 10.52 | 10.59 | 591,105 | -0.06(-0.56%) |
May 11, 2007 | 10.63 | 10.74 | 10.59 | 10.65 | 762,171 | +0.12(+1.13%) |
May 10, 2007 | 10.69 | 10.71 | 10.53 | 10.53 | 627,463 | -0.24(-2.22%) |
May 09, 2007 | 10.71 | 10.80 | 10.62 | 10.77 | 854,991 | +0.07(+0.61%) |
May 08, 2007 | 10.86 | 10.86 | 10.69 | 10.71 | 1,249,229 | -0.16(-1.43%) |
May 07, 2007 | 10.94 | 11.00 | 10.84 | 10.86 | 484,713 | -0.11(-0.98%) |
May 04, 2007 | 11.04 | 11.09 | 10.80 | 10.97 | 1,344,731 | -0.09(-0.81%) |
May 03, 2007 | 11.31 | 11.31 | 11.04 | 11.06 | 950,158 | -0.09(-0.80%) |
May 02, 2007 | 10.99 | 11.18 | 10.98 | 11.15 | 374,802 | +0.01(+0.11%) |
May 01, 2007 | 11.19 | 11.23 | 10.99 | 11.14 | 609,033 | -0.03(-0.27%) |
Apr 30, 2007 | 11.44 | 11.44 | 11.14 | 11.17 | 657,956 | -0.27(-2.40%) |
Apr 27, 2007 | 11.51 | 11.53 | 11.39 | 11.44 | 670,522 | -0.07(-0.62%) |
Apr 26, 2007 | 11.60 | 11.66 | 11.39 | 11.51 | 1,551,987 | -0.07(-0.62%) |
Apr 25, 2007 | 11.47 | 11.61 | 11.43 | 11.58 | 882,637 | +0.09(+0.78%) |
Apr 24, 2007 | 11.54 | 11.54 | 11.34 | 11.50 | 548,548 | +0.01(+0.05%) |
Apr 23, 2007 | 11.38 | 11.51 | 11.38 | 11.49 | 605,682 | +0.04(+0.31%) |
Apr 20, 2007 | 11.56 | 11.58 | 11.39 | 11.45 | 495,771 | +0.08(+0.68%) |
Apr 19, 2007 | 11.35 | 11.44 | 11.26 | 11.38 | 498,284 | -0.07(-0.63%) |
Apr 18, 2007 | 11.54 | 11.64 | 11.44 | 11.45 | 733,855 | -0.09(-0.78%) |
Apr 17, 2007 | 11.38 | 11.62 | 11.33 | 11.54 | 1,047,503 | +0.16(+1.42%) |
Apr 16, 2007 | 11.93 | 11.93 | 11.29 | 11.38 | 600,153 | +0.05(+0.47%) |
Apr 13, 2007 | 11.22 | 11.34 | 11.16 | 11.32 | 646,228 | +0.12(+1.07%) |
Apr 12, 2007 | 11.22 | 11.22 | 11.08 | 11.20 | 649,579 | -0.04(-0.37%) |
Apr 11, 2007 | 11.42 | 11.42 | 11.21 | 11.24 | 1,789,568 | -0.16(-1.36%) |
Apr 10, 2007 | 11.38 | 11.47 | 11.34 | 11.40 | 1,077,996 | +0.05(+0.47%) |
Apr 09, 2007 | 11.44 | 11.47 | 11.33 | 11.35 | 488,734 | -0.10(-0.89%) |
Apr 05, 2007 | 11.44 | 11.45 | 11.40 | 11.45 | 484,880 | +0.05(+0.47%) |
Apr 04, 2007 | 11.42 | 11.47 | 11.32 | 11.39 | 821,817 | -0.02(-0.16%) |
Apr 03, 2007 | 11.31 | 11.50 | 11.30 | 11.41 | 767,029 | -0.04(-0.36%) |