Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.96 | 11.05 | 10.67 | 10.72 | 5,739,981 | -0.19(-1.74%) |
Jun 28, 2007 | 10.67 | 11.06 | 10.61 | 10.91 | 8,381,888 | +0.26(+2.44%) |
Jun 27, 2007 | 10.37 | 10.69 | 10.32 | 10.65 | 5,609,387 | +0.19(+1.82%) |
Jun 26, 2007 | 10.65 | 10.66 | 10.36 | 10.46 | 4,025,804 | -0.14(-1.32%) |
Jun 25, 2007 | 10.81 | 10.91 | 10.52 | 10.60 | 5,054,658 | -0.16(-1.49%) |
Jun 22, 2007 | 11.00 | 11.14 | 10.76 | 10.76 | 15,963,773 | -0.27(-2.45%) |
Jun 21, 2007 | 10.84 | 11.05 | 10.66 | 11.03 | 8,176,931 | +0.18(+1.66%) |
Jun 20, 2007 | 11.17 | 11.19 | 10.77 | 10.85 | 3,957,400 | -0.19(-1.72%) |
Jun 19, 2007 | 11.07 | 11.10 | 10.91 | 11.04 | 4,416,700 | -0.14(-1.25%) |
Jun 18, 2007 | 11.10 | 11.22 | 11.00 | 11.18 | 5,643,400 | +0.12(+1.08%) |
Jun 15, 2007 | 11.05 | 11.17 | 10.97 | 11.06 | 5,685,300 | +0.15(+1.37%) |
Jun 14, 2007 | 10.65 | 10.97 | 10.65 | 10.91 | 5,931,700 | +0.29(+2.73%) |
Jun 13, 2007 | 10.90 | 10.95 | 10.60 | 10.62 | 7,065,700 | -0.21(-1.94%) |
Jun 12, 2007 | 10.81 | 10.88 | 10.56 | 10.83 | 5,991,400 | -0.03(-0.28%) |
Jun 11, 2007 | 10.91 | 10.97 | 10.71 | 10.86 | 3,214,609 | -0.04(-0.37%) |
Jun 08, 2007 | 10.53 | 10.96 | 10.53 | 10.90 | 6,208,023 | +0.39(+3.71%) |
Jun 07, 2007 | 10.63 | 10.78 | 10.33 | 10.51 | 6,701,076 | -0.15(-1.41%) |
Jun 06, 2007 | 10.72 | 10.82 | 10.56 | 10.66 | 6,914,189 | -0.14(-1.30%) |
Jun 05, 2007 | 10.88 | 10.95 | 10.64 | 10.80 | 4,329,636 | -0.05(-0.46%) |
Jun 04, 2007 | 10.74 | 10.97 | 10.69 | 10.85 | 3,643,191 | +0.04(+0.37%) |
Jun 01, 2007 | 10.81 | 10.98 | 10.76 | 10.81 | 5,535,420 | +0.07(+0.65%) |
May 31, 2007 | 10.77 | 10.95 | 10.60 | 10.74 | 8,698,410 | +0.04(+0.37%) |
May 30, 2007 | 10.56 | 10.73 | 10.43 | 10.70 | 4,759,737 | -0.02(-0.19%) |
May 29, 2007 | 10.51 | 10.81 | 10.51 | 10.72 | 5,716,583 | +0.17(+1.61%) |
May 25, 2007 | 10.54 | 10.74 | 10.48 | 10.55 | 3,758,517 | +0.07(+0.67%) |
May 24, 2007 | 10.87 | 10.95 | 10.40 | 10.48 | 8,277,430 | -0.42(-3.85%) |
May 23, 2007 | 11.17 | 11.19 | 10.86 | 10.90 | 7,790,162 | -0.34(-3.02%) |
May 22, 2007 | 11.23 | 11.37 | 11.09 | 11.24 | 8,231,178 | +0.05(+0.45%) |
May 21, 2007 | 11.28 | 11.30 | 11.13 | 11.19 | 8,162,395 | +0.11(+0.99%) |
May 18, 2007 | 11.05 | 11.15 | 10.88 | 11.08 | 3,746,678 | +0.02(+0.18%) |
May 17, 2007 | 11.21 | 11.25 | 10.99 | 11.06 | 5,468,013 | -0.13(-1.16%) |
May 16, 2007 | 10.91 | 11.28 | 10.91 | 11.19 | 7,589,096 | +0.30(+2.75%) |
May 15, 2007 | 10.97 | 11.19 | 10.80 | 10.89 | 6,791,566 | -0.09(-0.82%) |
May 14, 2007 | 11.10 | 11.14 | 10.96 | 10.98 | 4,856,636 | -0.11(-0.99%) |
May 11, 2007 | 11.00 | 11.26 | 10.90 | 11.09 | 5,950,670 | -0.05(-0.45%) |
May 10, 2007 | 11.25 | 11.43 | 10.95 | 11.14 | 13,499,349 | -0.21(-1.85%) |
May 09, 2007 | 11.33 | 11.45 | 11.14 | 11.35 | 8,809,353 | +0.11(+0.98%) |
May 08, 2007 | 10.93 | 11.30 | 10.85 | 11.24 | 20,637,060 | +0.01(+0.09%) |
May 07, 2007 | 11.28 | 11.55 | 11.20 | 11.23 | 10,053,720 | +0.08(+0.72%) |
May 04, 2007 | 11.00 | 11.26 | 10.99 | 11.15 | 9,046,828 | +0.17(+1.55%) |
May 03, 2007 | 10.65 | 11.11 | 10.54 | 10.98 | 12,064,397 | +0.41(+3.88%) |
May 02, 2007 | 10.68 | 10.97 | 10.56 | 10.57 | 9,220,788 | -0.07(-0.66%) |
May 01, 2007 | 10.72 | 10.84 | 10.52 | 10.64 | 7,776,043 | -0.07(-0.65%) |
Apr 30, 2007 | 11.10 | 11.20 | 10.68 | 10.71 | 9,540,438 | -0.45(-4.03%) |
Apr 27, 2007 | 10.30 | 11.75 | 10.27 | 11.16 | 22,597,076 | +0.78(+7.51%) |
Apr 26, 2007 | 10.45 | 10.48 | 10.18 | 10.38 | 8,907,705 | -0.01(-0.10%) |
Apr 25, 2007 | 10.31 | 10.54 | 10.27 | 10.39 | 13,306,050 | +0.09(+0.87%) |
Apr 24, 2007 | 10.26 | 10.48 | 10.22 | 10.30 | 9,154,168 | +0.13(+1.28%) |
Apr 23, 2007 | 9.960 | 10.23 | 9.960 | 10.17 | 3,660,167 | +0.16(+1.60%) |
Apr 20, 2007 | 10.17 | 10.28 | 9.940 | 10.01 | 6,613,145 | -0.05(-0.50%) |
Apr 19, 2007 | 9.940 | 10.19 | 9.840 | 10.06 | 5,048,762 | +0.04(+0.40%) |
Apr 18, 2007 | 9.750 | 10.30 | 9.730 | 10.02 | 11,113,969 | +0.30(+3.09%) |
Apr 17, 2007 | 9.650 | 9.790 | 9.540 | 9.720 | 6,488,261 | -0.01(-0.10%) |
Apr 16, 2007 | 9.950 | 9.960 | 9.710 | 9.730 | 4,978,974 | -0.11(-1.12%) |
Apr 13, 2007 | 9.960 | 9.960 | 9.780 | 9.840 | 8,475,932 | -0.06(-0.61%) |
Apr 12, 2007 | 9.680 | 9.960 | 9.650 | 9.900 | 7,957,923 | +0.19(+1.96%) |
Apr 11, 2007 | 9.530 | 9.830 | 9.480 | 9.710 | 10,161,873 | +0.18(+1.89%) |
Apr 10, 2007 | 9.570 | 9.640 | 9.340 | 9.530 | 14,842,347 | -0.02(-0.21%) |
Apr 09, 2007 | 9.760 | 9.780 | 9.460 | 9.550 | 11,426,226 | -0.13(-1.34%) |
Apr 05, 2007 | 9.450 | 9.750 | 9.400 | 9.680 | 12,534,784 | +0.21(+2.22%) |
Apr 04, 2007 | 8.910 | 9.470 | 8.890 | 9.470 | 11,414,919 | +0.55(+6.17%) |
Apr 03, 2007 | 8.841 | 9.080 | 8.810 | 8.920 | 6,139,827 | +0.11(+1.25%) |