Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.33 | 14.42 | 14.05 | 14.05 | 12,870,393 | -0.31(-2.12%) |
Jul 30, 2007 | 14.13 | 14.45 | 13.99 | 14.36 | 11,655,480 | +0.31(+2.17%) |
Jul 27, 2007 | 14.01 | 14.20 | 13.88 | 14.05 | 10,832,491 | +0.01(+0.06%) |
Jul 26, 2007 | 14.34 | 14.41 | 13.74 | 14.04 | 16,628,611 | -0.57(-3.93%) |
Jul 25, 2007 | 14.62 | 14.68 | 14.48 | 14.62 | 10,535,499 | +0.00(+0.00%) |
Jul 24, 2007 | 14.73 | 14.87 | 14.59 | 14.62 | 8,436,717 | -0.12(-0.79%) |
Jul 23, 2007 | 14.60 | 14.81 | 14.58 | 14.73 | 8,445,841 | +0.06(+0.43%) |
Jul 20, 2007 | 14.44 | 14.71 | 14.44 | 14.67 | 13,529,764 | -0.04(-0.30%) |
Jul 19, 2007 | 14.18 | 14.80 | 14.18 | 14.72 | 19,902,910 | +0.61(+4.33%) |
Jul 18, 2007 | 13.91 | 14.15 | 13.86 | 14.11 | 14,911,984 | +0.12(+0.83%) |
Jul 17, 2007 | 13.98 | 14.12 | 13.85 | 13.99 | 10,642,271 | -0.04(-0.26%) |
Jul 16, 2007 | 13.87 | 14.07 | 13.87 | 14.03 | 7,037,947 | +0.12(+0.84%) |
Jul 13, 2007 | 13.85 | 13.99 | 13.78 | 13.91 | 6,201,004 | +0.00(+0.00%) |
Jul 12, 2007 | 13.92 | 13.99 | 13.83 | 13.91 | 8,967,911 | -0.04(-0.32%) |
Jul 11, 2007 | 13.76 | 13.98 | 13.73 | 13.95 | 8,107,385 | +0.19(+1.37%) |
Jul 10, 2007 | 13.77 | 13.94 | 13.75 | 13.77 | 8,090,966 | -0.19(-1.35%) |
Jul 09, 2007 | 13.82 | 14.00 | 13.75 | 13.95 | 9,971,124 | +0.00(+0.00%) |
Jul 06, 2007 | 13.80 | 13.98 | 13.68 | 13.95 | 11,770,455 | +0.15(+1.11%) |
Jul 05, 2007 | 13.46 | 13.83 | 13.46 | 13.80 | 11,982,077 | +0.23(+1.72%) |
Jul 03, 2007 | 13.43 | 13.59 | 13.42 | 13.57 | 5,169,278 | +0.16(+1.20%) |
Jul 02, 2007 | 13.32 | 13.45 | 13.32 | 13.41 | 7,952,110 | +0.03(+0.20%) |
Jun 29, 2007 | 13.38 | 13.46 | 13.26 | 13.38 | 6,866,515 | -0.02(-0.13%) |
Jun 28, 2007 | 13.49 | 13.49 | 13.27 | 13.40 | 15,136,154 | +0.09(+0.67%) |
Jun 27, 2007 | 13.14 | 13.35 | 13.05 | 13.31 | 10,885,063 | +0.17(+1.30%) |
Jun 26, 2007 | 13.47 | 13.49 | 13.13 | 13.14 | 9,730,666 | -0.32(-2.40%) |
Jun 25, 2007 | 13.51 | 13.59 | 13.42 | 13.46 | 10,187,533 | -0.04(-0.33%) |
Jun 22, 2007 | 13.32 | 13.55 | 13.23 | 13.51 | 11,314,309 | +0.15(+1.14%) |
Jun 21, 2007 | 13.33 | 13.42 | 13.15 | 13.35 | 8,877,314 | +0.00(+0.00%) |
Jun 20, 2007 | 13.20 | 13.42 | 13.20 | 13.35 | 11,687,797 | +0.16(+1.22%) |
Jun 19, 2007 | 12.95 | 13.29 | 12.94 | 13.19 | 9,783,645 | +0.17(+1.31%) |
Jun 18, 2007 | 13.07 | 13.11 | 12.97 | 13.02 | 13,312,350 | -0.03(-0.21%) |
Jun 15, 2007 | 13.15 | 13.19 | 13.02 | 13.05 | 9,857,752 | -0.10(-0.75%) |
Jun 14, 2007 | 12.79 | 13.21 | 12.79 | 13.15 | 10,079,403 | +0.27(+2.09%) |
Jun 13, 2007 | 12.98 | 12.98 | 12.70 | 12.88 | 9,879,036 | -0.11(-0.83%) |
Jun 12, 2007 | 12.91 | 13.09 | 12.89 | 12.98 | 7,762,705 | -0.05(-0.41%) |
Jun 11, 2007 | 12.98 | 13.10 | 12.89 | 13.04 | 8,537,427 | +0.02(+0.14%) |
Jun 08, 2007 | 12.76 | 13.04 | 12.72 | 13.02 | 11,619,399 | +0.34(+2.69%) |
Jun 07, 2007 | 12.71 | 12.76 | 12.65 | 12.68 | 8,250,472 | -0.08(-0.63%) |
Jun 06, 2007 | 12.73 | 12.78 | 12.59 | 12.76 | 8,919,643 | +0.03(+0.21%) |
Jun 05, 2007 | 12.75 | 12.81 | 12.72 | 12.73 | 7,975,966 | -0.07(-0.56%) |
Jun 04, 2007 | 12.77 | 12.88 | 12.75 | 12.81 | 8,415,836 | +0.01(+0.07%) |
Jun 01, 2007 | 12.85 | 12.92 | 12.74 | 12.80 | 7,410,336 | -0.04(-0.35%) |
May 31, 2007 | 12.84 | 12.92 | 12.81 | 12.84 | 6,134,140 | -0.04(-0.28%) |
May 30, 2007 | 12.78 | 12.91 | 12.76 | 12.88 | 7,120,595 | +0.09(+0.70%) |
May 29, 2007 | 12.83 | 12.93 | 12.74 | 12.79 | 11,651,610 | -0.20(-1.52%) |
May 25, 2007 | 12.99 | 13.01 | 12.92 | 12.98 | 4,377,484 | +0.00(+0.00%) |
May 24, 2007 | 12.99 | 13.09 | 12.90 | 12.98 | 5,432,077 | -0.02(-0.14%) |
May 23, 2007 | 13.07 | 13.15 | 12.97 | 13.00 | 6,316,632 | -0.02(-0.14%) |
May 22, 2007 | 12.92 | 13.07 | 12.82 | 13.02 | 9,463,369 | +0.11(+0.83%) |
May 21, 2007 | 12.96 | 13.02 | 12.85 | 12.91 | 5,273,561 | -0.11(-0.83%) |
May 18, 2007 | 12.92 | 13.05 | 12.89 | 13.02 | 8,049,296 | +0.13(+1.04%) |
May 17, 2007 | 12.95 | 13.07 | 12.83 | 12.89 | 13,058,041 | -0.05(-0.42%) |
May 16, 2007 | 12.81 | 12.97 | 12.80 | 12.94 | 8,320,901 | +0.18(+1.41%) |
May 15, 2007 | 12.85 | 13.00 | 12.75 | 12.76 | 7,800,037 | -0.12(-0.91%) |
May 14, 2007 | 12.84 | 12.88 | 12.75 | 12.88 | 8,989,161 | +0.04(+0.28%) |
May 11, 2007 | 12.86 | 12.97 | 12.81 | 12.84 | 5,858,151 | -0.01(-0.07%) |
May 10, 2007 | 13.01 | 13.01 | 12.81 | 12.85 | 7,943,202 | -0.20(-1.51%) |
May 09, 2007 | 13.06 | 13.20 | 12.89 | 13.05 | 8,562,596 | -0.13(-1.02%) |
May 08, 2007 | 13.19 | 13.21 | 13.02 | 13.18 | 7,259,280 | -0.05(-0.41%) |
May 07, 2007 | 13.24 | 13.30 | 13.20 | 13.24 | 6,933,958 | +0.06(+0.48%) |
May 04, 2007 | 13.09 | 13.19 | 13.04 | 13.17 | 9,505,848 | +0.15(+1.17%) |
May 03, 2007 | 13.17 | 13.16 | 12.88 | 13.02 | 11,300,492 | -0.04(-0.34%) |
May 02, 2007 | 12.78 | 13.15 | 12.69 | 13.07 | 15,869,914 | +0.27(+2.10%) |