Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.00 | 11.11 | 10.88 | 10.97 | 38,178,532 | +0.02(+0.21%) |
Jun 28, 2007 | 10.86 | 11.03 | 10.82 | 10.95 | 36,542,800 | +0.05(+0.50%) |
Jun 27, 2007 | 10.74 | 10.91 | 10.74 | 10.90 | 44,440,620 | +0.04(+0.36%) |
Jun 26, 2007 | 10.88 | 11.03 | 10.77 | 10.86 | 42,590,116 | +0.05(+0.43%) |
Jun 25, 2007 | 10.84 | 10.97 | 10.75 | 10.81 | 32,328,750 | -0.02(-0.22%) |
Jun 22, 2007 | 11.06 | 11.08 | 10.83 | 10.83 | 60,809,044 | -0.25(-2.22%) |
Jun 21, 2007 | 10.98 | 11.12 | 10.83 | 11.08 | 46,520,740 | +0.08(+0.74%) |
Jun 20, 2007 | 11.03 | 11.26 | 10.97 | 11.00 | 65,838,044 | +0.03(+0.29%) |
Jun 19, 2007 | 10.84 | 10.99 | 10.83 | 10.97 | 64,605,560 | +0.05(+0.43%) |
Jun 18, 2007 | 10.90 | 10.98 | 10.88 | 10.92 | 41,163,480 | -0.00(-0.04%) |
Jun 15, 2007 | 10.88 | 11.06 | 10.85 | 10.92 | 95,612,440 | +0.18(+1.71%) |
Jun 14, 2007 | 10.46 | 10.75 | 10.42 | 10.74 | 76,586,808 | +0.25(+2.42%) |
Jun 13, 2007 | 10.22 | 10.49 | 10.17 | 10.49 | 54,164,536 | +0.28(+2.75%) |
Jun 12, 2007 | 10.24 | 10.39 | 10.20 | 10.21 | 57,542,984 | -0.09(-0.83%) |
Jun 11, 2007 | 10.28 | 10.34 | 10.20 | 10.29 | 33,754,680 | +0.02(+0.15%) |
Jun 08, 2007 | 10.14 | 10.32 | 10.11 | 10.28 | 56,415,552 | +0.06(+0.57%) |
Jun 07, 2007 | 10.33 | 10.46 | 10.08 | 10.22 | 80,916,696 | -0.24(-2.28%) |
Jun 06, 2007 | 10.55 | 10.57 | 10.44 | 10.46 | 38,650,448 | -0.12(-1.18%) |
Jun 05, 2007 | 10.51 | 10.60 | 10.37 | 10.58 | 42,243,100 | +0.03(+0.26%) |
Jun 04, 2007 | 10.61 | 10.65 | 10.51 | 10.55 | 33,930,336 | -0.12(-1.13%) |
Jun 01, 2007 | 10.72 | 10.73 | 10.62 | 10.67 | 29,640,934 | -0.02(-0.22%) |
May 31, 2007 | 10.79 | 10.83 | 10.63 | 10.70 | 46,804,188 | -0.02(-0.22%) |
May 30, 2007 | 10.55 | 10.73 | 10.47 | 10.72 | 39,634,052 | +0.15(+1.44%) |
May 29, 2007 | 10.60 | 10.63 | 10.46 | 10.57 | 35,354,508 | -0.06(-0.59%) |
May 25, 2007 | 10.50 | 10.68 | 10.49 | 10.63 | 31,751,826 | +0.15(+1.41%) |
May 24, 2007 | 10.72 | 10.73 | 10.46 | 10.48 | 48,934,028 | -0.18(-1.72%) |
May 23, 2007 | 10.70 | 10.83 | 10.61 | 10.67 | 29,916,340 | -0.01(-0.11%) |
May 22, 2007 | 10.75 | 10.75 | 10.63 | 10.68 | 36,659,028 | -0.07(-0.65%) |
May 21, 2007 | 10.84 | 10.92 | 10.72 | 10.75 | 39,715,964 | +0.00(+0.04%) |
May 18, 2007 | 10.53 | 10.79 | 10.46 | 10.74 | 50,907,556 | +0.25(+2.34%) |
May 17, 2007 | 10.54 | 10.58 | 10.49 | 10.50 | 31,583,200 | -0.12(-1.10%) |
May 16, 2007 | 10.43 | 10.62 | 10.43 | 10.62 | 42,984,848 | +0.24(+2.29%) |
May 15, 2007 | 10.44 | 10.60 | 10.37 | 10.38 | 53,637,916 | +0.00(+0.04%) |
May 14, 2007 | 10.33 | 10.48 | 10.30 | 10.37 | 36,757,212 | +0.07(+0.64%) |
May 11, 2007 | 10.18 | 10.36 | 10.14 | 10.31 | 36,837,944 | +0.16(+1.58%) |
May 10, 2007 | 10.18 | 10.25 | 10.15 | 10.15 | 36,750,020 | -0.11(-1.07%) |
May 09, 2007 | 10.22 | 10.30 | 10.19 | 10.26 | 61,653,356 | -0.07(-0.64%) |
May 08, 2007 | 10.44 | 10.44 | 10.28 | 10.32 | 58,197,272 | -0.11(-1.05%) |
May 07, 2007 | 10.58 | 10.58 | 10.42 | 10.43 | 34,001,316 | -0.06(-0.59%) |
May 04, 2007 | 10.65 | 10.71 | 10.43 | 10.49 | 45,497,420 | -0.14(-1.28%) |
May 03, 2007 | 10.65 | 10.72 | 10.58 | 10.63 | 46,152,940 | +0.04(+0.37%) |
May 02, 2007 | 10.54 | 10.76 | 10.54 | 10.59 | 65,909,132 | +0.17(+1.65%) |
May 01, 2007 | 10.51 | 10.62 | 10.24 | 10.42 | 56,292,612 | +0.02(+0.15%) |
Apr 30, 2007 | 10.55 | 10.60 | 10.40 | 10.40 | 64,870,184 | -0.11(-1.00%) |
Apr 27, 2007 | 10.60 | 10.63 | 10.38 | 10.51 | 63,010,184 | -0.07(-0.63%) |
Apr 26, 2007 | 11.10 | 11.10 | 10.57 | 10.58 | 86,058,848 | -0.39(-3.52%) |
Apr 25, 2007 | 10.76 | 11.01 | 10.71 | 10.96 | 51,962,276 | +0.22(+2.03%) |
Apr 24, 2007 | 10.77 | 10.85 | 10.64 | 10.74 | 32,848,628 | -0.05(-0.43%) |
Apr 23, 2007 | 10.88 | 10.98 | 10.72 | 10.79 | 29,383,890 | -0.10(-0.93%) |
Apr 20, 2007 | 10.93 | 10.97 | 10.73 | 10.89 | 45,346,040 | +0.14(+1.27%) |
Apr 19, 2007 | 10.74 | 10.80 | 10.69 | 10.76 | 23,018,528 | -0.11(-0.97%) |
Apr 18, 2007 | 10.85 | 10.92 | 10.76 | 10.86 | 23,508,978 | -0.07(-0.61%) |
Apr 17, 2007 | 10.85 | 10.99 | 10.84 | 10.93 | 26,707,510 | +0.04(+0.39%) |
Apr 16, 2007 | 11.05 | 11.06 | 10.83 | 10.88 | 38,986,704 | -0.11(-1.03%) |
Apr 13, 2007 | 10.92 | 11.06 | 10.89 | 11.00 | 37,859,380 | +0.12(+1.11%) |
Apr 12, 2007 | 10.77 | 10.90 | 10.61 | 10.88 | 36,377,192 | +0.18(+1.64%) |
Apr 11, 2007 | 10.54 | 10.87 | 10.51 | 10.70 | 70,081,576 | +0.28(+2.66%) |
Apr 10, 2007 | 10.26 | 10.46 | 10.26 | 10.42 | 31,822,966 | +0.10(+0.95%) |
Apr 09, 2007 | 10.38 | 10.45 | 10.28 | 10.33 | 19,506,138 | -0.06(-0.56%) |
Apr 05, 2007 | 10.23 | 10.40 | 10.22 | 10.38 | 24,128,224 | +0.10(+0.95%) |
Apr 04, 2007 | 10.27 | 10.30 | 10.17 | 10.29 | 36,829,988 | +0.05(+0.46%) |
Apr 03, 2007 | 10.13 | 10.30 | 10.05 | 10.24 | 44,499,576 | +0.20(+1.94%) |