Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.83 | 10.92 | 10.64 | 10.70 | 4,515,491 | -0.13(-1.24%) |
Jun 28, 2007 | 10.90 | 11.26 | 10.83 | 10.84 | 11,279,114 | -0.13(-1.18%) |
Jun 27, 2007 | 10.35 | 11.01 | 10.35 | 10.97 | 17,536,478 | +0.72(+7.04%) |
Jun 26, 2007 | 10.54 | 10.54 | 10.19 | 10.24 | 8,238,347 | -0.29(-2.77%) |
Jun 25, 2007 | 10.01 | 10.62 | 9.905 | 10.54 | 13,586,124 | +0.41(+4.07%) |
Jun 22, 2007 | 10.59 | 10.63 | 10.06 | 10.12 | 15,580,326 | -0.34(-3.24%) |
Jun 21, 2007 | 11.17 | 11.19 | 10.41 | 10.46 | 22,439,114 | -0.74(-6.62%) |
Jun 20, 2007 | 11.35 | 11.36 | 11.15 | 11.21 | 4,616,823 | -0.11(-1.01%) |
Jun 19, 2007 | 11.09 | 11.41 | 11.08 | 11.32 | 4,101,751 | +0.12(+1.09%) |
Jun 18, 2007 | 11.38 | 11.52 | 11.16 | 11.20 | 5,121,481 | -0.18(-1.62%) |
Jun 15, 2007 | 11.38 | 11.77 | 11.32 | 11.38 | 7,154,533 | +0.03(+0.26%) |
Jun 14, 2007 | 11.30 | 11.41 | 11.25 | 11.35 | 3,947,549 | +0.00(+0.00%) |
Jun 13, 2007 | 11.36 | 11.47 | 11.22 | 11.35 | 2,758,799 | +0.03(+0.26%) |
Jun 12, 2007 | 11.51 | 11.58 | 11.28 | 11.32 | 3,049,979 | -0.32(-2.75%) |
Jun 11, 2007 | 11.50 | 11.69 | 11.41 | 11.64 | 3,803,602 | +0.09(+0.82%) |
Jun 08, 2007 | 11.34 | 11.57 | 11.23 | 11.55 | 5,608,116 | +0.31(+2.75%) |
Jun 07, 2007 | 11.67 | 11.67 | 11.16 | 11.24 | 5,979,801 | -0.36(-3.12%) |
Jun 06, 2007 | 11.83 | 11.85 | 11.45 | 11.60 | 5,827,001 | -0.25(-2.11%) |
Jun 05, 2007 | 11.86 | 11.92 | 11.16 | 11.85 | 14,680,059 | +0.10(+0.85%) |
Jun 04, 2007 | 12.23 | 12.05 | 11.61 | 11.75 | 6,907,010 | -0.20(-1.71%) |
Jun 01, 2007 | 11.80 | 12.00 | 11.76 | 11.95 | 5,769,126 | +0.16(+1.33%) |
May 31, 2007 | 12.33 | 12.33 | 11.78 | 11.80 | 8,662,501 | -0.37(-3.02%) |
May 30, 2007 | 11.46 | 12.39 | 11.36 | 12.16 | 15,501,587 | +0.70(+6.14%) |
May 29, 2007 | 11.70 | 11.70 | 11.34 | 11.46 | 5,489,561 | -0.05(-0.41%) |
May 25, 2007 | 11.20 | 11.54 | 11.20 | 11.51 | 7,052,400 | +0.31(+2.74%) |
May 24, 2007 | 11.31 | 11.42 | 11.02 | 11.20 | 10,699,522 | -0.34(-2.98%) |
May 23, 2007 | 11.96 | 11.80 | 11.48 | 11.54 | 4,426,975 | -0.22(-1.89%) |
May 22, 2007 | 12.03 | 12.09 | 11.72 | 11.77 | 5,889,183 | -0.16(-1.32%) |
May 21, 2007 | 12.08 | 12.47 | 11.75 | 11.92 | 23,147,870 | +0.49(+4.28%) |
May 18, 2007 | 10.77 | 11.61 | 10.68 | 11.44 | 22,079,912 | +0.70(+6.56%) |
May 17, 2007 | 11.16 | 11.17 | 10.57 | 10.73 | 19,238,398 | -0.57(-5.02%) |
May 16, 2007 | 11.09 | 11.55 | 11.02 | 11.30 | 13,992,570 | +0.29(+2.68%) |
May 15, 2007 | 10.80 | 11.09 | 10.75 | 11.00 | 8,050,102 | +0.23(+2.13%) |
May 14, 2007 | 10.59 | 11.06 | 10.55 | 10.77 | 7,822,613 | +0.18(+1.72%) |
May 11, 2007 | 10.65 | 10.71 | 10.57 | 10.59 | 4,180,113 | -0.04(-0.40%) |
May 10, 2007 | 10.79 | 10.81 | 10.61 | 10.63 | 2,166,025 | -0.21(-1.98%) |
May 09, 2007 | 10.76 | 10.89 | 10.69 | 10.85 | 2,159,705 | +0.02(+0.21%) |
May 08, 2007 | 10.59 | 10.86 | 10.50 | 10.83 | 3,613,514 | +0.23(+2.19%) |
May 07, 2007 | 10.79 | 10.82 | 10.51 | 10.59 | 3,886,478 | -0.15(-1.44%) |
May 04, 2007 | 10.74 | 10.97 | 10.68 | 10.75 | 5,830,746 | +0.07(+0.63%) |
May 03, 2007 | 10.36 | 10.78 | 10.33 | 10.68 | 5,620,092 | +0.37(+3.61%) |
May 02, 2007 | 10.23 | 10.39 | 10.14 | 10.31 | 5,807,776 | +0.04(+0.41%) |
May 01, 2007 | 10.44 | 10.44 | 10.14 | 10.27 | 7,390,001 | -0.22(-2.10%) |
Apr 30, 2007 | 10.50 | 10.60 | 10.43 | 10.49 | 4,011,653 | -0.03(-0.24%) |
Apr 27, 2007 | 10.62 | 10.79 | 10.47 | 10.51 | 8,177,568 | -0.13(-1.20%) |
Apr 26, 2007 | 10.66 | 10.73 | 10.54 | 10.64 | 5,600,907 | +0.01(+0.07%) |
Apr 25, 2007 | 10.30 | 10.66 | 10.29 | 10.63 | 7,448,657 | +0.38(+3.68%) |
Apr 24, 2007 | 10.35 | 10.35 | 10.18 | 10.25 | 4,698,329 | -0.05(-0.53%) |
Apr 23, 2007 | 10.37 | 10.41 | 10.19 | 10.31 | 6,518,952 | -0.11(-1.10%) |
Apr 20, 2007 | 10.34 | 10.48 | 10.29 | 10.42 | 6,377,520 | +0.09(+0.85%) |
Apr 19, 2007 | 10.54 | 10.55 | 10.31 | 10.34 | 7,731,286 | -0.23(-2.17%) |
Apr 18, 2007 | 10.72 | 10.72 | 10.54 | 10.57 | 7,648,778 | -0.15(-1.42%) |
Apr 17, 2007 | 10.86 | 10.92 | 10.64 | 10.72 | 7,716,466 | -0.08(-0.72%) |
Apr 16, 2007 | 10.65 | 10.81 | 10.64 | 10.80 | 6,090,878 | +0.16(+1.55%) |
Apr 13, 2007 | 10.66 | 10.71 | 10.44 | 10.63 | 7,044,061 | -0.04(-0.33%) |
Apr 12, 2007 | 10.94 | 11.07 | 10.52 | 10.67 | 15,283,566 | -0.28(-2.55%) |
Apr 11, 2007 | 11.22 | 11.22 | 10.74 | 10.95 | 13,094,727 | -0.46(-4.07%) |
Apr 10, 2007 | 11.46 | 11.46 | 11.35 | 11.41 | 3,249,038 | -0.04(-0.37%) |
Apr 09, 2007 | 11.36 | 11.51 | 11.32 | 11.45 | 3,734,471 | +0.22(+1.96%) |
Apr 05, 2007 | 11.33 | 11.33 | 11.19 | 11.23 | 2,188,054 | -0.06(-0.53%) |
Apr 04, 2007 | 11.24 | 11.34 | 11.24 | 11.29 | 3,480,540 | +0.09(+0.80%) |
Apr 03, 2007 | 10.96 | 11.26 | 10.94 | 11.20 | 5,860,697 | +0.34(+3.17%) |