Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.59 | 11.75 | 11.47 | 11.50 | 6,319,804 | -0.09(-0.75%) |
Jul 30, 2007 | 11.72 | 11.79 | 11.47 | 11.58 | 6,730,538 | -0.20(-1.71%) |
Jul 27, 2007 | 11.92 | 12.02 | 11.78 | 11.78 | 6,753,692 | -0.20(-1.68%) |
Jul 26, 2007 | 12.08 | 12.10 | 11.74 | 11.99 | 7,048,635 | -0.19(-1.56%) |
Jul 25, 2007 | 12.42 | 12.45 | 12.08 | 12.18 | 3,632,444 | -0.14(-1.17%) |
Jul 24, 2007 | 12.54 | 12.59 | 12.26 | 12.32 | 4,913,019 | -0.33(-2.60%) |
Jul 23, 2007 | 12.65 | 12.73 | 12.61 | 12.65 | 2,680,268 | +0.05(+0.41%) |
Jul 20, 2007 | 12.96 | 12.96 | 12.53 | 12.60 | 5,910,857 | -0.37(-2.84%) |
Jul 19, 2007 | 13.04 | 13.04 | 12.93 | 12.96 | 3,557,899 | +0.05(+0.36%) |
Jul 18, 2007 | 12.92 | 12.94 | 12.71 | 12.92 | 3,631,309 | -0.02(-0.13%) |
Jul 17, 2007 | 12.98 | 13.17 | 12.91 | 12.94 | 3,310,073 | -0.03(-0.22%) |
Jul 16, 2007 | 12.84 | 12.99 | 12.84 | 12.96 | 4,368,019 | +0.07(+0.54%) |
Jul 13, 2007 | 12.85 | 12.96 | 12.84 | 12.90 | 3,806,419 | -0.03(-0.22%) |
Jul 12, 2007 | 13.01 | 13.04 | 12.83 | 12.92 | 8,224,593 | -0.01(-0.04%) |
Jul 11, 2007 | 12.78 | 12.94 | 12.73 | 12.93 | 7,364,144 | +0.05(+0.40%) |
Jul 10, 2007 | 12.91 | 13.02 | 12.86 | 12.88 | 3,845,467 | -0.10(-0.80%) |
Jul 09, 2007 | 13.04 | 13.06 | 12.83 | 12.98 | 3,670,743 | +0.01(+0.09%) |
Jul 06, 2007 | 12.92 | 13.10 | 12.82 | 12.97 | 4,416,064 | -0.02(-0.18%) |
Jul 05, 2007 | 13.03 | 13.14 | 12.76 | 12.99 | 8,840,378 | -0.28(-2.08%) |
Jul 03, 2007 | 13.33 | 13.35 | 13.18 | 13.27 | 3,223,993 | -0.06(-0.43%) |
Jul 02, 2007 | 13.44 | 13.46 | 13.24 | 13.33 | 5,900,270 | -0.14(-1.03%) |
Jun 29, 2007 | 13.50 | 13.58 | 13.39 | 13.47 | 6,169,457 | +0.05(+0.34%) |
Jun 28, 2007 | 13.31 | 13.50 | 13.15 | 13.42 | 11,354,701 | +0.16(+1.17%) |
Jun 27, 2007 | 13.08 | 13.54 | 12.85 | 13.26 | 16,074,671 | +0.59(+4.64%) |
Jun 26, 2007 | 12.84 | 12.89 | 12.67 | 12.68 | 6,213,198 | -0.12(-0.95%) |
Jun 25, 2007 | 12.96 | 13.11 | 12.71 | 12.80 | 4,957,386 | -0.19(-1.46%) |
Jun 22, 2007 | 12.52 | 13.05 | 12.46 | 12.99 | 8,841,902 | +0.29(+2.27%) |
Jun 21, 2007 | 12.79 | 12.90 | 12.33 | 12.70 | 15,541,467 | -0.43(-3.25%) |
Jun 20, 2007 | 13.40 | 13.47 | 13.09 | 13.13 | 2,771,381 | -0.26(-1.94%) |
Jun 19, 2007 | 13.36 | 13.45 | 13.29 | 13.39 | 2,653,889 | -0.06(-0.43%) |
Jun 18, 2007 | 13.41 | 13.54 | 13.35 | 13.44 | 2,392,006 | +0.13(+0.95%) |
Jun 15, 2007 | 13.20 | 13.44 | 13.18 | 13.32 | 3,855,880 | +0.22(+1.72%) |
Jun 14, 2007 | 13.08 | 13.14 | 13.02 | 13.09 | 3,036,388 | -0.03(-0.26%) |
Jun 13, 2007 | 13.14 | 13.20 | 12.97 | 13.13 | 4,511,890 | -0.01(-0.04%) |
Jun 12, 2007 | 13.44 | 13.51 | 13.09 | 13.13 | 4,912,438 | -0.46(-3.35%) |
Jun 11, 2007 | 13.52 | 13.68 | 13.25 | 13.59 | 5,814,304 | +0.61(+4.71%) |
Jun 08, 2007 | 12.71 | 13.01 | 12.66 | 12.98 | 4,516,980 | +0.27(+2.09%) |
Jun 07, 2007 | 13.17 | 13.17 | 12.60 | 12.71 | 10,019,839 | -0.58(-4.34%) |
Jun 06, 2007 | 13.07 | 13.47 | 13.07 | 13.29 | 5,731,582 | -0.21(-1.54%) |
Jun 05, 2007 | 13.60 | 13.64 | 13.44 | 13.49 | 3,659,945 | -0.13(-0.97%) |
Jun 04, 2007 | 13.67 | 13.77 | 13.62 | 13.63 | 2,275,729 | -0.14(-1.00%) |
Jun 01, 2007 | 13.65 | 13.84 | 13.62 | 13.77 | 4,919,379 | +0.12(+0.84%) |
May 31, 2007 | 13.57 | 13.66 | 13.45 | 13.65 | 5,661,122 | +0.05(+0.38%) |
May 30, 2007 | 13.55 | 13.64 | 13.45 | 13.60 | 5,515,168 | +0.03(+0.26%) |
May 29, 2007 | 13.39 | 13.60 | 13.39 | 13.56 | 2,711,333 | +0.14(+1.07%) |
May 25, 2007 | 13.36 | 13.43 | 13.27 | 13.42 | 1,460,456 | +0.14(+1.09%) |
May 24, 2007 | 13.44 | 13.52 | 13.25 | 13.28 | 3,402,921 | -0.21(-1.58%) |
May 23, 2007 | 13.45 | 13.71 | 13.42 | 13.49 | 3,208,894 | +0.05(+0.39%) |
May 22, 2007 | 13.58 | 13.63 | 13.40 | 13.44 | 3,885,556 | -0.08(-0.60%) |
May 21, 2007 | 13.40 | 13.77 | 13.34 | 13.52 | 4,594,325 | +0.15(+1.12%) |
May 18, 2007 | 13.36 | 13.45 | 13.30 | 13.37 | 3,355,813 | +0.05(+0.39%) |
May 17, 2007 | 13.20 | 13.34 | 13.17 | 13.32 | 2,292,216 | +0.12(+0.87%) |
May 16, 2007 | 13.13 | 13.23 | 13.02 | 13.20 | 4,901,634 | +0.05(+0.39%) |
May 15, 2007 | 13.09 | 13.40 | 13.02 | 13.15 | 6,394,881 | +0.02(+0.18%) |
May 14, 2007 | 13.13 | 13.20 | 13.07 | 13.13 | 3,159,607 | +0.00(+0.00%) |
May 11, 2007 | 12.90 | 13.13 | 12.87 | 13.13 | 2,515,915 | +0.22(+1.74%) |
May 10, 2007 | 13.08 | 13.15 | 12.90 | 12.90 | 3,402,747 | -0.28(-2.10%) |
May 09, 2007 | 13.08 | 13.29 | 13.05 | 13.18 | 3,448,390 | +0.11(+0.84%) |
May 08, 2007 | 13.02 | 13.10 | 12.97 | 13.07 | 3,861,433 | -0.02(-0.18%) |
May 07, 2007 | 13.11 | 13.11 | 12.95 | 13.09 | 3,577,857 | +0.02(+0.18%) |
May 04, 2007 | 13.05 | 13.08 | 12.92 | 13.07 | 2,816,850 | +0.02(+0.18%) |
May 03, 2007 | 13.12 | 13.17 | 13.01 | 13.05 | 2,759,233 | -0.01(-0.09%) |
May 02, 2007 | 13.17 | 13.20 | 13.02 | 13.06 | 4,169,914 | -0.11(-0.83%) |