Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.31 | 10.36 | 9.852 | 9.945 | 1,019,264 | -0.35(-3.40%) |
Jun 28, 2007 | 10.28 | 10.47 | 10.22 | 10.29 | 2,048,155 | -0.10(-0.97%) |
Jun 27, 2007 | 9.720 | 10.40 | 9.603 | 10.40 | 2,207,547 | +0.56(+5.69%) |
Jun 26, 2007 | 9.805 | 9.883 | 9.751 | 9.836 | 1,054,108 | +0.04(+0.40%) |
Jun 25, 2007 | 9.758 | 9.898 | 9.720 | 9.797 | 1,049,452 | +0.00(+0.00%) |
Jun 22, 2007 | 9.898 | 9.898 | 9.735 | 9.797 | 1,036,981 | -0.12(-1.18%) |
Jun 21, 2007 | 10.04 | 10.07 | 9.735 | 9.914 | 979,196 | -0.16(-1.62%) |
Jun 20, 2007 | 10.43 | 10.47 | 10.05 | 10.08 | 1,333,390 | -0.35(-3.36%) |
Jun 19, 2007 | 10.61 | 10.63 | 10.40 | 10.43 | 1,032,837 | -0.23(-2.19%) |
Jun 18, 2007 | 10.66 | 10.71 | 10.57 | 10.66 | 1,594,076 | -0.01(-0.07%) |
Jun 15, 2007 | 10.82 | 10.82 | 10.45 | 10.67 | 2,038,153 | +0.00(+0.00%) |
Jun 14, 2007 | 10.51 | 10.75 | 10.45 | 10.67 | 943,199 | +0.15(+1.40%) |
Jun 13, 2007 | 10.25 | 10.60 | 10.21 | 10.52 | 1,100,999 | +0.32(+3.12%) |
Jun 12, 2007 | 10.40 | 10.43 | 10.07 | 10.20 | 1,242,852 | -0.29(-2.74%) |
Jun 11, 2007 | 10.41 | 10.54 | 10.33 | 10.49 | 628,526 | +0.06(+0.60%) |
Jun 08, 2007 | 10.37 | 10.55 | 10.29 | 10.43 | 731,716 | +0.05(+0.53%) |
Jun 07, 2007 | 10.78 | 10.82 | 10.32 | 10.37 | 1,124,208 | -0.41(-3.82%) |
Jun 06, 2007 | 11.02 | 11.03 | 10.64 | 10.78 | 867,286 | -0.26(-2.39%) |
Jun 05, 2007 | 11.15 | 11.16 | 10.96 | 11.05 | 699,423 | -0.13(-1.18%) |
Jun 04, 2007 | 10.86 | 11.20 | 10.86 | 11.18 | 1,040,281 | +0.27(+2.49%) |
Jun 01, 2007 | 10.84 | 11.04 | 10.79 | 10.91 | 1,214,884 | +0.14(+1.30%) |
May 31, 2007 | 11.03 | 11.03 | 10.73 | 10.77 | 1,106,084 | -0.19(-1.70%) |
May 30, 2007 | 11.13 | 11.20 | 10.86 | 10.96 | 2,147,659 | +0.22(+2.03%) |
May 29, 2007 | 10.80 | 10.94 | 10.57 | 10.74 | 1,773,413 | -0.05(-0.50%) |
May 25, 2007 | 10.67 | 10.86 | 10.61 | 10.79 | 1,042,219 | +0.15(+1.39%) |
May 24, 2007 | 10.96 | 11.16 | 10.61 | 10.64 | 1,327,296 | -0.30(-2.70%) |
May 23, 2007 | 10.97 | 11.12 | 10.91 | 10.94 | 1,315,750 | +0.01(+0.07%) |
May 22, 2007 | 11.01 | 11.05 | 10.82 | 10.93 | 956,373 | -0.10(-0.92%) |
May 21, 2007 | 10.96 | 11.16 | 10.85 | 11.03 | 957,732 | +0.09(+0.78%) |
May 18, 2007 | 10.85 | 10.97 | 10.77 | 10.95 | 756,758 | +0.12(+1.08%) |
May 17, 2007 | 11.02 | 11.07 | 10.75 | 10.83 | 947,409 | -0.23(-2.11%) |
May 16, 2007 | 11.10 | 11.24 | 10.90 | 11.06 | 933,265 | -0.02(-0.14%) |
May 15, 2007 | 11.52 | 11.52 | 11.07 | 11.08 | 1,410,660 | -0.43(-3.72%) |
May 14, 2007 | 11.75 | 11.75 | 11.50 | 11.51 | 803,240 | -0.27(-2.31%) |
May 11, 2007 | 11.73 | 11.82 | 11.70 | 11.78 | 708,672 | +0.02(+0.13%) |
May 10, 2007 | 11.94 | 12.04 | 11.76 | 11.76 | 609,564 | -0.28(-2.32%) |
May 09, 2007 | 11.97 | 12.05 | 11.86 | 12.04 | 1,118,341 | -0.04(-0.32%) |
May 08, 2007 | 12.05 | 12.15 | 11.97 | 12.08 | 8,115,251 | -0.05(-0.38%) |
May 07, 2007 | 12.05 | 12.17 | 12.04 | 12.13 | 861,593 | +0.10(+0.84%) |
May 04, 2007 | 12.16 | 12.22 | 11.85 | 12.03 | 1,039,608 | -0.12(-1.02%) |
May 03, 2007 | 12.41 | 12.44 | 12.13 | 12.15 | 3,268,159 | +0.27(+2.29%) |
May 02, 2007 | 11.66 | 12.05 | 11.62 | 11.88 | 2,033,935 | +0.09(+0.79%) |
May 01, 2007 | 12.35 | 12.36 | 11.59 | 11.79 | 4,723,534 | +0.42(+3.69%) |
Apr 30, 2007 | 11.66 | 11.68 | 11.32 | 11.37 | 1,183,240 | -0.30(-2.53%) |
Apr 27, 2007 | 11.62 | 11.76 | 11.56 | 11.66 | 447,996 | +0.00(+0.00%) |
Apr 26, 2007 | 11.62 | 11.71 | 11.59 | 11.66 | 754,005 | +0.02(+0.20%) |
Apr 25, 2007 | 11.35 | 11.73 | 11.32 | 11.64 | 1,470,777 | +0.33(+2.96%) |
Apr 24, 2007 | 11.39 | 11.42 | 11.17 | 11.31 | 446,828 | -0.08(-0.68%) |
Apr 23, 2007 | 11.25 | 11.59 | 11.25 | 11.38 | 913,343 | +0.17(+1.53%) |
Apr 20, 2007 | 11.18 | 11.24 | 10.99 | 11.21 | 547,596 | +0.19(+1.76%) |
Apr 19, 2007 | 11.01 | 11.03 | 10.85 | 11.02 | 360,079 | -0.02(-0.14%) |
Apr 18, 2007 | 11.04 | 11.08 | 10.92 | 11.03 | 409,949 | -0.05(-0.42%) |
Apr 17, 2007 | 11.04 | 11.16 | 10.99 | 11.08 | 531,764 | +0.03(+0.28%) |
Apr 16, 2007 | 10.99 | 11.11 | 10.90 | 11.05 | 597,906 | +0.09(+0.78%) |
Apr 13, 2007 | 11.02 | 11.03 | 10.75 | 10.96 | 821,537 | -0.02(-0.21%) |
Apr 12, 2007 | 11.00 | 11.12 | 10.93 | 10.99 | 423,495 | -0.05(-0.49%) |
Apr 11, 2007 | 11.38 | 11.38 | 10.98 | 11.04 | 739,457 | -0.30(-2.67%) |
Apr 10, 2007 | 11.24 | 11.41 | 11.20 | 11.34 | 358,211 | +0.11(+0.97%) |
Apr 09, 2007 | 11.11 | 11.26 | 11.05 | 11.24 | 464,148 | +0.12(+1.05%) |
Apr 05, 2007 | 11.24 | 11.31 | 11.08 | 11.12 | 587,297 | -0.09(-0.76%) |
Apr 04, 2007 | 11.43 | 11.45 | 11.15 | 11.20 | 634,839 | -0.25(-2.17%) |
Apr 03, 2007 | 11.00 | 11.52 | 10.99 | 11.45 | 963,413 | +0.46(+4.17%) |