Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.940 | 10.24 | 9.940 | 10.02 | 82,000 | +0.05(+0.50%) |
Jul 30, 2007 | 9.850 | 10.14 | 9.790 | 9.970 | 117,800 | +0.19(+1.94%) |
Jul 27, 2007 | 10.14 | 10.15 | 9.560 | 9.780 | 197,200 | -0.02(-0.20%) |
Jul 26, 2007 | 10.02 | 10.14 | 9.570 | 9.800 | 195,400 | -0.48(-4.67%) |
Jul 25, 2007 | 10.46 | 10.59 | 10.12 | 10.28 | 96,200 | +0.00(+0.00%) |
Jul 24, 2007 | 10.84 | 10.84 | 10.28 | 10.28 | 81,400 | -0.52(-4.81%) |
Jul 23, 2007 | 10.58 | 10.85 | 10.56 | 10.80 | 141,100 | +0.20(+1.89%) |
Jul 20, 2007 | 10.79 | 10.79 | 10.44 | 10.60 | 187,000 | -0.10(-0.93%) |
Jul 19, 2007 | 10.55 | 10.72 | 10.35 | 10.70 | 299,500 | +0.34(+3.28%) |
Jul 18, 2007 | 10.50 | 10.55 | 10.06 | 10.36 | 294,600 | -0.15(-1.43%) |
Jul 17, 2007 | 10.60 | 10.64 | 10.28 | 10.51 | 54,100 | -0.16(-1.50%) |
Jul 16, 2007 | 10.77 | 10.83 | 10.50 | 10.67 | 159,600 | -0.01(-0.09%) |
Jul 13, 2007 | 10.70 | 10.86 | 10.60 | 10.68 | 96,500 | -0.07(-0.65%) |
Jul 12, 2007 | 10.25 | 10.82 | 10.25 | 10.75 | 126,500 | +0.25(+2.38%) |
Jul 11, 2007 | 10.64 | 10.79 | 10.42 | 10.50 | 569,400 | -0.24(-2.23%) |
Jul 10, 2007 | 10.85 | 11.00 | 10.57 | 10.74 | 474,600 | -0.09(-0.83%) |
Jul 09, 2007 | 10.65 | 10.91 | 10.65 | 10.83 | 115,000 | +0.17(+1.59%) |
Jul 06, 2007 | 10.85 | 10.93 | 10.56 | 10.66 | 136,100 | -0.03(-0.28%) |
Jul 05, 2007 | 10.74 | 10.97 | 10.67 | 10.69 | 69,500 | -0.11(-1.02%) |
Jul 03, 2007 | 10.82 | 10.92 | 10.77 | 10.80 | 136,400 | -0.04(-0.37%) |
Jul 02, 2007 | 10.70 | 10.95 | 10.70 | 10.84 | 70,800 | +0.11(+1.03%) |
Jun 29, 2007 | 10.68 | 10.78 | 10.34 | 10.73 | 130,200 | +0.03(+0.28%) |
Jun 28, 2007 | 10.55 | 10.98 | 10.55 | 10.70 | 159,000 | +0.09(+0.85%) |
Jun 27, 2007 | 10.22 | 10.69 | 10.21 | 10.61 | 198,200 | -0.06(-0.56%) |
Jun 26, 2007 | 10.64 | 11.10 | 10.64 | 10.67 | 76,300 | -0.07(-0.65%) |
Jun 25, 2007 | 10.55 | 10.89 | 10.51 | 10.74 | 217,400 | +0.01(+0.09%) |
Jun 22, 2007 | 10.79 | 11.04 | 10.69 | 10.73 | 181,100 | -0.12(-1.11%) |
Jun 21, 2007 | 10.90 | 10.95 | 10.81 | 10.85 | 203,600 | -0.20(-1.81%) |
Jun 20, 2007 | 11.32 | 11.40 | 10.85 | 11.05 | 106,300 | -0.31(-2.73%) |
Jun 19, 2007 | 11.50 | 11.55 | 11.26 | 11.36 | 111,700 | -0.13(-1.13%) |
Jun 18, 2007 | 11.60 | 11.61 | 11.46 | 11.49 | 34,700 | -0.01(-0.09%) |
Jun 15, 2007 | 11.25 | 11.65 | 11.24 | 11.50 | 135,800 | +0.28(+2.50%) |
Jun 14, 2007 | 11.00 | 11.44 | 11.00 | 11.22 | 70,900 | +0.26(+2.37%) |
Jun 13, 2007 | 10.90 | 11.20 | 10.90 | 10.96 | 83,900 | +0.17(+1.58%) |
Jun 12, 2007 | 11.11 | 11.11 | 10.59 | 10.79 | 147,400 | -0.36(-3.23%) |
Jun 11, 2007 | 11.25 | 11.29 | 10.90 | 11.15 | 155,600 | -0.10(-0.89%) |
Jun 08, 2007 | 11.20 | 11.32 | 11.00 | 11.25 | 167,900 | +0.05(+0.45%) |
Jun 07, 2007 | 11.54 | 11.62 | 11.05 | 11.20 | 117,000 | -0.30(-2.61%) |
Jun 06, 2007 | 11.75 | 11.75 | 11.50 | 11.50 | 91,700 | -0.28(-2.38%) |
Jun 05, 2007 | 11.85 | 11.99 | 11.70 | 11.78 | 39,800 | -0.19(-1.59%) |
Jun 04, 2007 | 12.05 | 12.10 | 11.93 | 11.97 | 32,300 | -0.16(-1.32%) |
Jun 01, 2007 | 11.99 | 12.25 | 11.92 | 12.13 | 170,700 | +0.15(+1.25%) |
May 31, 2007 | 11.75 | 11.98 | 11.46 | 11.98 | 197,800 | +0.27(+2.31%) |
May 30, 2007 | 11.65 | 11.90 | 11.65 | 11.71 | 94,400 | -0.04(-0.34%) |
May 29, 2007 | 11.80 | 11.97 | 11.73 | 11.75 | 153,800 | +0.03(+0.26%) |
May 25, 2007 | 11.80 | 11.95 | 11.68 | 11.72 | 136,500 | -0.04(-0.34%) |
May 24, 2007 | 11.90 | 12.00 | 11.65 | 11.76 | 230,900 | -0.24(-2.00%) |
May 23, 2007 | 12.00 | 12.18 | 11.95 | 12.00 | 155,500 | +0.05(+0.42%) |
May 22, 2007 | 12.03 | 12.17 | 11.94 | 11.95 | 73,100 | -0.25(-2.05%) |
May 21, 2007 | 12.16 | 12.30 | 12.07 | 12.20 | 66,700 | +0.05(+0.41%) |
May 18, 2007 | 12.07 | 12.20 | 11.99 | 12.15 | 34,800 | +0.09(+0.75%) |
May 17, 2007 | 12.03 | 12.19 | 11.82 | 12.06 | 34,000 | +0.00(+0.00%) |
May 16, 2007 | 11.47 | 12.10 | 11.47 | 12.06 | 72,500 | +0.41(+3.52%) |
May 15, 2007 | 11.72 | 11.88 | 11.60 | 11.65 | 72,200 | -0.06(-0.51%) |
May 14, 2007 | 11.70 | 11.95 | 11.65 | 11.71 | 46,200 | +0.16(+1.39%) |
May 11, 2007 | 11.30 | 11.80 | 11.22 | 11.55 | 98,700 | +0.23(+2.03%) |
May 10, 2007 | 11.75 | 11.85 | 11.30 | 11.32 | 112,100 | -0.51(-4.31%) |
May 09, 2007 | 11.79 | 11.90 | 11.69 | 11.83 | 76,100 | +0.14(+1.20%) |
May 08, 2007 | 11.70 | 11.87 | 11.60 | 11.69 | 25,300 | -0.25(-2.09%) |
May 07, 2007 | 12.19 | 12.19 | 11.87 | 11.94 | 84,400 | -0.08(-0.67%) |
May 04, 2007 | 12.05 | 12.13 | 12.00 | 12.02 | 88,300 | -0.02(-0.17%) |
May 03, 2007 | 11.70 | 12.04 | 11.40 | 12.04 | 495,600 | +0.29(+2.47%) |
May 02, 2007 | 11.55 | 11.89 | 11.55 | 11.75 | 152,700 | +0.24(+2.09%) |