Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.40 | 12.64 | 12.10 | 12.19 | 3,172,000 | -0.12(-1.01%) |
Jul 30, 2007 | 12.33 | 12.50 | 12.09 | 12.32 | 3,648,339 | -0.04(-0.34%) |
Jul 27, 2007 | 12.49 | 12.51 | 12.16 | 12.36 | 5,086,203 | -0.19(-1.53%) |
Jul 26, 2007 | 12.97 | 12.99 | 12.41 | 12.55 | 6,568,173 | -0.54(-4.12%) |
Jul 25, 2007 | 12.97 | 13.20 | 12.89 | 13.09 | 4,564,834 | +0.18(+1.41%) |
Jul 24, 2007 | 13.25 | 13.31 | 12.75 | 12.91 | 3,729,588 | -0.43(-3.19%) |
Jul 23, 2007 | 13.53 | 13.53 | 13.25 | 13.33 | 1,567,930 | -0.12(-0.93%) |
Jul 20, 2007 | 13.61 | 13.61 | 13.29 | 13.46 | 3,134,079 | -0.09(-0.69%) |
Jul 19, 2007 | 13.63 | 13.69 | 13.44 | 13.55 | 3,315,240 | -0.08(-0.57%) |
Jul 18, 2007 | 13.33 | 13.64 | 13.33 | 13.63 | 4,871,433 | +0.19(+1.39%) |
Jul 17, 2007 | 13.62 | 13.86 | 13.18 | 13.44 | 7,568,545 | +0.17(+1.29%) |
Jul 16, 2007 | 13.53 | 13.53 | 13.05 | 13.27 | 5,402,336 | -0.34(-2.48%) |
Jul 13, 2007 | 12.38 | 13.69 | 12.35 | 13.61 | 13,055,370 | +1.29(+10.45%) |
Jul 12, 2007 | 12.23 | 12.32 | 12.02 | 12.32 | 4,286,208 | +0.13(+1.11%) |
Jul 11, 2007 | 12.01 | 12.20 | 12.01 | 12.19 | 2,749,375 | +0.15(+1.25%) |
Jul 10, 2007 | 12.15 | 12.25 | 12.02 | 12.03 | 3,858,139 | -0.13(-1.07%) |
Jul 09, 2007 | 12.18 | 12.30 | 12.16 | 12.16 | 3,233,312 | -0.02(-0.13%) |
Jul 06, 2007 | 12.25 | 12.29 | 12.07 | 12.18 | 3,121,826 | -0.11(-0.93%) |
Jul 05, 2007 | 12.06 | 12.31 | 12.04 | 12.29 | 2,716,920 | +0.17(+1.41%) |
Jul 03, 2007 | 12.12 | 12.26 | 12.07 | 12.12 | 1,364,083 | -0.02(-0.17%) |
Jul 02, 2007 | 12.11 | 12.25 | 11.95 | 12.14 | 3,225,622 | +0.05(+0.43%) |
Jun 29, 2007 | 12.52 | 12.52 | 11.96 | 12.09 | 5,560,605 | -0.42(-3.32%) |
Jun 28, 2007 | 12.43 | 12.70 | 12.37 | 12.51 | 4,009,764 | +0.09(+0.75%) |
Jun 27, 2007 | 12.08 | 12.43 | 12.00 | 12.41 | 6,242,153 | +0.35(+2.88%) |
Jun 26, 2007 | 12.17 | 12.24 | 11.89 | 12.07 | 8,631,933 | -0.06(-0.47%) |
Jun 25, 2007 | 12.22 | 12.38 | 12.07 | 12.12 | 3,468,209 | -0.13(-1.06%) |
Jun 22, 2007 | 12.42 | 12.51 | 12.22 | 12.25 | 3,304,712 | -0.22(-1.79%) |
Jun 21, 2007 | 12.40 | 12.51 | 12.25 | 12.48 | 4,339,271 | +0.08(+0.63%) |
Jun 20, 2007 | 12.74 | 12.78 | 12.39 | 12.40 | 2,710,563 | -0.35(-2.73%) |
Jun 19, 2007 | 12.59 | 12.95 | 12.57 | 12.75 | 4,257,282 | +0.09(+0.70%) |
Jun 18, 2007 | 12.78 | 12.82 | 12.57 | 12.66 | 2,671,640 | -0.15(-1.18%) |
Jun 15, 2007 | 12.82 | 12.90 | 12.72 | 12.81 | 3,489,029 | +0.16(+1.23%) |
Jun 14, 2007 | 12.71 | 12.90 | 12.61 | 12.65 | 2,669,327 | -0.07(-0.57%) |
Jun 13, 2007 | 12.69 | 12.77 | 12.51 | 12.73 | 4,510,861 | +0.05(+0.41%) |
Jun 12, 2007 | 12.85 | 12.93 | 12.61 | 12.67 | 3,528,915 | -0.25(-1.97%) |
Jun 11, 2007 | 12.85 | 13.25 | 12.83 | 12.93 | 3,346,947 | +0.07(+0.52%) |
Jun 08, 2007 | 12.93 | 13.03 | 12.65 | 12.86 | 5,864,619 | -0.09(-0.72%) |
Jun 07, 2007 | 13.61 | 13.61 | 12.92 | 12.95 | 11,791,321 | -0.97(-6.94%) |
Jun 06, 2007 | 14.05 | 14.08 | 13.75 | 13.92 | 4,684,162 | -0.22(-1.58%) |
Jun 05, 2007 | 14.37 | 14.38 | 14.03 | 14.14 | 3,369,864 | -0.23(-1.62%) |
Jun 04, 2007 | 14.48 | 14.48 | 14.14 | 14.38 | 4,308,350 | +0.05(+0.36%) |
Jun 01, 2007 | 14.33 | 14.40 | 14.22 | 14.32 | 2,160,365 | +0.05(+0.33%) |
May 31, 2007 | 14.27 | 14.37 | 14.17 | 14.28 | 3,499,243 | -0.04(-0.29%) |
May 30, 2007 | 14.26 | 14.37 | 14.19 | 14.32 | 4,742,802 | -0.02(-0.11%) |
May 29, 2007 | 14.25 | 14.52 | 14.13 | 14.33 | 12,990,472 | +0.08(+0.58%) |
May 25, 2007 | 13.89 | 14.27 | 13.78 | 14.25 | 7,026,473 | +0.38(+2.73%) |
May 24, 2007 | 14.17 | 14.27 | 13.79 | 13.87 | 4,603,491 | -0.27(-1.91%) |
May 23, 2007 | 14.07 | 14.39 | 14.05 | 14.14 | 7,844,795 | +0.11(+0.78%) |
May 22, 2007 | 13.72 | 14.10 | 13.71 | 14.03 | 5,281,995 | +0.28(+2.04%) |
May 21, 2007 | 13.62 | 13.85 | 13.34 | 13.75 | 3,279,801 | +0.07(+0.53%) |
May 18, 2007 | 13.50 | 13.72 | 13.43 | 13.68 | 2,677,592 | +0.17(+1.27%) |
May 17, 2007 | 13.40 | 13.59 | 13.34 | 13.51 | 4,236,618 | +0.08(+0.62%) |
May 16, 2007 | 13.48 | 13.64 | 13.36 | 13.43 | 2,632,903 | +0.01(+0.08%) |
May 15, 2007 | 13.37 | 13.58 | 13.37 | 13.42 | 2,194,795 | +0.02(+0.16%) |
May 14, 2007 | 13.48 | 13.54 | 13.35 | 13.39 | 3,405,652 | -0.11(-0.85%) |
May 11, 2007 | 13.17 | 13.55 | 13.10 | 13.51 | 3,150,514 | +0.27(+2.04%) |
May 10, 2007 | 13.44 | 13.47 | 13.17 | 13.24 | 4,382,623 | -0.29(-2.11%) |
May 09, 2007 | 13.37 | 13.55 | 13.29 | 13.52 | 3,255,296 | +0.11(+0.85%) |
May 08, 2007 | 13.53 | 13.72 | 13.38 | 13.41 | 5,638,338 | -0.02(-0.12%) |
May 07, 2007 | 13.25 | 13.49 | 13.24 | 13.43 | 7,311,906 | +0.12(+0.94%) |
May 04, 2007 | 13.24 | 13.37 | 13.12 | 13.30 | 3,129,397 | +0.06(+0.47%) |
May 03, 2007 | 13.10 | 13.28 | 12.93 | 13.24 | 7,936,960 | +0.12(+0.95%) |
May 02, 2007 | 13.05 | 13.15 | 12.97 | 13.11 | 3,917,547 | +0.05(+0.36%) |