Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.08 | 10.14 | 9.856 | 9.946 | 9,578,466 | +0.01(+0.14%) |
Jul 30, 2007 | 9.980 | 10.08 | 9.760 | 9.932 | 6,333,078 | +0.06(+0.63%) |
Jul 27, 2007 | 9.946 | 10.24 | 9.856 | 9.870 | 14,183,863 | +0.10(+0.99%) |
Jul 26, 2007 | 9.677 | 9.836 | 9.588 | 9.774 | 15,244,098 | +0.10(+1.00%) |
Jul 25, 2007 | 9.725 | 9.815 | 9.546 | 9.677 | 4,218,347 | +0.03(+0.29%) |
Jul 24, 2007 | 9.670 | 9.863 | 9.643 | 9.650 | 4,801,784 | -0.09(-0.92%) |
Jul 23, 2007 | 9.705 | 9.822 | 9.670 | 9.739 | 6,044,618 | +0.07(+0.71%) |
Jul 20, 2007 | 9.677 | 9.739 | 9.602 | 9.670 | 5,903,890 | +0.00(+0.00%) |
Jul 19, 2007 | 9.808 | 9.808 | 9.636 | 9.670 | 3,579,629 | -0.05(-0.50%) |
Jul 18, 2007 | 9.622 | 9.746 | 9.588 | 9.719 | 7,248,164 | +0.03(+0.28%) |
Jul 17, 2007 | 9.808 | 9.842 | 9.540 | 9.691 | 4,687,110 | -0.08(-0.85%) |
Jul 16, 2007 | 9.677 | 9.842 | 9.677 | 9.774 | 10,918,175 | +0.08(+0.85%) |
Jul 13, 2007 | 9.650 | 9.705 | 9.636 | 9.691 | 23,254,738 | -0.08(-0.78%) |
Jul 12, 2007 | 9.670 | 9.774 | 9.595 | 9.767 | 4,537,374 | +0.06(+0.64%) |
Jul 11, 2007 | 9.774 | 9.836 | 9.691 | 9.705 | 3,272,488 | -0.05(-0.49%) |
Jul 10, 2007 | 9.842 | 9.918 | 9.622 | 9.753 | 5,607,833 | -0.34(-3.34%) |
Jul 09, 2007 | 9.946 | 10.12 | 9.856 | 10.09 | 3,302,708 | +0.14(+1.45%) |
Jul 06, 2007 | 10.06 | 10.08 | 9.842 | 9.946 | 2,226,335 | -0.11(-1.09%) |
Jul 05, 2007 | 10.44 | 10.13 | 9.938 | 10.06 | 1,938,154 | -0.01(-0.07%) |
Jul 03, 2007 | 10.08 | 10.11 | 10.02 | 10.06 | 1,172,336 | +0.02(+0.21%) |
Jul 02, 2007 | 9.973 | 10.04 | 9.925 | 10.04 | 2,856,615 | +0.12(+1.18%) |
Jun 29, 2007 | 9.836 | 9.939 | 9.774 | 9.925 | 3,286,146 | +0.14(+1.41%) |
Jun 28, 2007 | 9.774 | 9.898 | 9.719 | 9.787 | 2,983,520 | -0.11(-1.11%) |
Jun 27, 2007 | 9.753 | 10.10 | 9.684 | 9.898 | 4,608,827 | +0.14(+1.48%) |
Jun 26, 2007 | 9.829 | 9.856 | 9.698 | 9.753 | 2,903,745 | -0.06(-0.56%) |
Jun 25, 2007 | 9.918 | 9.973 | 9.781 | 9.808 | 3,618,421 | -0.08(-0.77%) |
Jun 22, 2007 | 9.856 | 9.904 | 9.822 | 9.884 | 3,216,625 | +0.06(+0.56%) |
Jun 21, 2007 | 9.842 | 9.877 | 9.808 | 9.829 | 3,107,757 | +0.00(+0.00%) |
Jun 20, 2007 | 9.980 | 10.01 | 9.808 | 9.829 | 4,877,205 | +0.03(+0.35%) |
Jun 19, 2007 | 9.760 | 9.808 | 9.677 | 9.794 | 3,463,398 | +0.08(+0.78%) |
Jun 18, 2007 | 9.657 | 9.808 | 9.595 | 9.719 | 4,849,891 | +0.06(+0.64%) |
Jun 15, 2007 | 9.670 | 9.794 | 9.567 | 9.657 | 4,700,534 | +0.08(+0.79%) |
Jun 14, 2007 | 9.602 | 9.657 | 9.464 | 9.581 | 5,428,577 | -0.04(-0.43%) |
Jun 13, 2007 | 9.512 | 9.622 | 9.471 | 9.622 | 5,355,787 | +0.10(+1.08%) |
Jun 12, 2007 | 9.533 | 9.622 | 9.464 | 9.519 | 6,413,781 | -0.08(-0.79%) |
Jun 11, 2007 | 9.815 | 9.836 | 9.553 | 9.595 | 5,344,658 | -0.25(-2.59%) |
Jun 08, 2007 | 9.505 | 9.884 | 9.526 | 9.849 | 6,270,987 | +0.19(+1.92%) |
Jun 07, 2007 | 9.815 | 9.870 | 9.526 | 9.664 | 9,241,706 | -0.32(-3.17%) |
Jun 06, 2007 | 10.05 | 10.06 | 9.677 | 9.980 | 11,878,315 | -0.26(-2.55%) |
Jun 05, 2007 | 10.47 | 10.48 | 10.06 | 10.24 | 8,420,452 | -0.23(-2.17%) |
Jun 04, 2007 | 10.55 | 10.59 | 10.37 | 10.47 | 7,328,521 | -0.14(-1.30%) |
Jun 01, 2007 | 10.63 | 10.67 | 10.40 | 10.61 | 7,713,180 | -0.02(-0.19%) |
May 31, 2007 | 10.72 | 10.81 | 10.57 | 10.63 | 4,559,457 | -0.11(-1.03%) |
May 30, 2007 | 10.69 | 10.78 | 10.59 | 10.74 | 4,056,226 | +0.07(+0.64%) |
May 29, 2007 | 10.64 | 10.79 | 10.62 | 10.67 | 2,522,167 | +0.02(+0.19%) |
May 25, 2007 | 10.46 | 10.65 | 10.44 | 10.65 | 3,099,885 | +0.19(+1.78%) |
May 24, 2007 | 10.67 | 10.72 | 10.36 | 10.46 | 5,500,755 | -0.20(-1.87%) |
May 23, 2007 | 10.81 | 10.81 | 10.65 | 10.66 | 7,292,811 | -0.10(-0.96%) |
May 22, 2007 | 10.81 | 10.86 | 10.73 | 10.76 | 4,804,561 | +0.01(+0.06%) |
May 21, 2007 | 10.71 | 10.83 | 10.68 | 10.76 | 5,753,588 | -0.02(-0.19%) |
May 18, 2007 | 10.79 | 10.84 | 10.69 | 10.78 | 4,510,781 | -0.03(-0.26%) |
May 17, 2007 | 10.87 | 10.90 | 10.75 | 10.81 | 2,097,609 | -0.09(-0.82%) |
May 16, 2007 | 10.86 | 10.96 | 10.78 | 10.90 | 2,685,811 | +0.11(+1.02%) |
May 15, 2007 | 10.94 | 10.95 | 10.78 | 10.79 | 2,527,567 | -0.07(-0.63%) |
May 14, 2007 | 11.02 | 11.03 | 10.85 | 10.85 | 3,046,637 | -0.06(-0.51%) |
May 11, 2007 | 10.87 | 10.95 | 10.85 | 10.91 | 1,520,884 | +0.09(+0.83%) |
May 10, 2007 | 10.92 | 11.01 | 10.81 | 10.82 | 2,299,343 | -0.17(-1.50%) |
May 09, 2007 | 10.90 | 11.07 | 10.87 | 10.98 | 3,189,964 | +0.10(+0.95%) |
May 08, 2007 | 10.85 | 10.93 | 10.84 | 10.88 | 3,440,803 | -0.03(-0.25%) |
May 07, 2007 | 10.90 | 10.98 | 10.85 | 10.91 | 2,782,920 | +0.07(+0.63%) |
May 04, 2007 | 10.99 | 11.02 | 10.82 | 10.84 | 3,960,722 | -0.10(-0.88%) |
May 03, 2007 | 10.81 | 11.01 | 10.78 | 10.94 | 4,163,441 | +0.09(+0.83%) |
May 02, 2007 | 10.85 | 10.99 | 10.82 | 10.85 | 4,758,864 | +0.02(+0.19%) |