Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.17 | 18.17 | 17.38 | 17.41 | 4,847,369 | -0.15(-0.84%) |
Jul 30, 2007 | 17.28 | 17.60 | 17.26 | 17.56 | 7,437,201 | +0.28(+1.64%) |
Jul 27, 2007 | 17.57 | 17.89 | 17.26 | 17.28 | 6,070,294 | -0.20(-1.12%) |
Jul 26, 2007 | 18.08 | 18.09 | 17.23 | 17.47 | 7,838,986 | -0.77(-4.20%) |
Jul 25, 2007 | 18.55 | 18.58 | 18.03 | 18.24 | 6,305,981 | -0.17(-0.94%) |
Jul 24, 2007 | 18.42 | 18.93 | 18.37 | 18.41 | 4,757,424 | -0.50(-2.64%) |
Jul 23, 2007 | 18.68 | 19.05 | 18.63 | 18.91 | 6,794,055 | +0.36(+1.96%) |
Jul 20, 2007 | 18.58 | 18.86 | 18.44 | 18.55 | 7,446,402 | -0.09(-0.47%) |
Jul 19, 2007 | 18.64 | 18.81 | 18.44 | 18.63 | 4,945,559 | +0.02(+0.12%) |
Jul 18, 2007 | 18.43 | 18.63 | 18.29 | 18.61 | 5,791,135 | +0.14(+0.73%) |
Jul 17, 2007 | 18.48 | 18.69 | 18.47 | 18.48 | 3,324,336 | -0.04(-0.23%) |
Jul 16, 2007 | 18.92 | 18.92 | 18.30 | 18.52 | 6,539,179 | -0.22(-1.16%) |
Jul 13, 2007 | 18.64 | 18.80 | 18.54 | 18.74 | 5,262,995 | +0.14(+0.76%) |
Jul 12, 2007 | 18.53 | 18.76 | 18.26 | 18.60 | 11,067,470 | -0.10(-0.55%) |
Jul 11, 2007 | 18.36 | 18.97 | 18.26 | 18.70 | 15,860,113 | +0.79(+4.43%) |
Jul 10, 2007 | 18.34 | 18.48 | 17.91 | 17.91 | 7,265,325 | -0.46(-2.51%) |
Jul 09, 2007 | 18.56 | 18.64 | 18.32 | 18.37 | 4,382,271 | -0.14(-0.73%) |
Jul 06, 2007 | 18.39 | 18.62 | 18.35 | 18.50 | 3,417,266 | +0.15(+0.83%) |
Jul 05, 2007 | 18.30 | 18.49 | 18.28 | 18.35 | 4,423,860 | -0.01(-0.03%) |
Jul 03, 2007 | 18.37 | 18.45 | 18.26 | 18.36 | 3,396,288 | +0.24(+1.32%) |
Jul 02, 2007 | 17.86 | 18.16 | 17.86 | 18.12 | 5,438,919 | +0.34(+1.89%) |
Jun 29, 2007 | 17.83 | 17.99 | 17.75 | 17.78 | 4,915,380 | +0.08(+0.43%) |
Jun 28, 2007 | 17.66 | 17.96 | 17.47 | 17.70 | 4,882,256 | +0.11(+0.65%) |
Jun 27, 2007 | 17.40 | 17.63 | 17.16 | 17.59 | 3,923,585 | +8.82(+100.53%) |
Jun 26, 2007 | 8.811 | 8.875 | 8.763 | 8.772 | 4,287,685 | -0.00(-0.05%) |
Jun 25, 2007 | 8.809 | 8.879 | 8.738 | 8.776 | 3,649,868 | -0.03(-0.35%) |
Jun 22, 2007 | 8.893 | 8.907 | 8.787 | 8.807 | 6,850,358 | -0.09(-0.96%) |
Jun 21, 2007 | 9.051 | 9.025 | 8.837 | 8.893 | 5,541,234 | -0.16(-1.74%) |
Jun 20, 2007 | 9.205 | 9.205 | 9.033 | 9.051 | 8,827,846 | -0.15(-1.67%) |
Jun 19, 2007 | 9.154 | 9.223 | 9.083 | 9.204 | 4,528,752 | +0.07(+0.71%) |
Jun 18, 2007 | 9.263 | 9.263 | 9.097 | 9.139 | 5,459,161 | -0.13(-1.39%) |
Jun 15, 2007 | 9.335 | 9.335 | 9.239 | 9.268 | 5,078,606 | +0.06(+0.62%) |
Jun 14, 2007 | 9.203 | 9.229 | 9.158 | 9.211 | 4,510,350 | +0.01(+0.07%) |
Jun 13, 2007 | 9.095 | 9.219 | 9.086 | 9.204 | 4,267,442 | +0.12(+1.36%) |
Jun 12, 2007 | 9.151 | 9.181 | 9.047 | 9.080 | 4,037,784 | -0.12(-1.34%) |
Jun 11, 2007 | 9.132 | 9.230 | 9.089 | 9.204 | 4,527,280 | +0.07(+0.79%) |
Jun 08, 2007 | 8.995 | 9.133 | 8.980 | 9.132 | 6,258,875 | +0.14(+1.53%) |
Jun 07, 2007 | 9.100 | 9.238 | 8.987 | 8.995 | 7,100,969 | -0.22(-2.36%) |
Jun 06, 2007 | 9.226 | 9.244 | 9.170 | 9.212 | 4,194,202 | -0.06(-0.67%) |
Jun 05, 2007 | 9.340 | 9.352 | 9.218 | 9.275 | 4,845,654 | -0.06(-0.68%) |
Jun 04, 2007 | 9.223 | 9.358 | 9.199 | 9.339 | 3,346,046 | +0.07(+0.72%) |
Jun 01, 2007 | 9.210 | 9.301 | 9.180 | 9.272 | 3,574,788 | +0.07(+0.78%) |
May 31, 2007 | 9.195 | 9.218 | 9.128 | 9.200 | 3,962,225 | +0.07(+0.73%) |
May 30, 2007 | 9.116 | 9.152 | 9.041 | 9.133 | 3,746,295 | -0.03(-0.28%) |
May 29, 2007 | 9.189 | 9.204 | 9.036 | 9.159 | 4,089,678 | +0.02(+0.18%) |
May 25, 2007 | 9.136 | 9.173 | 9.089 | 9.143 | 2,627,817 | +0.04(+0.42%) |
May 24, 2007 | 9.178 | 9.296 | 9.094 | 9.105 | 6,152,592 | -0.00(-0.01%) |
May 23, 2007 | 9.205 | 9.223 | 9.091 | 9.106 | 2,944,517 | -0.09(-1.02%) |
May 22, 2007 | 9.123 | 9.244 | 9.119 | 9.200 | 5,090,751 | +0.08(+0.85%) |
May 21, 2007 | 9.087 | 9.143 | 9.036 | 9.123 | 3,507,068 | +0.04(+0.39%) |
May 18, 2007 | 9.007 | 9.116 | 8.966 | 9.087 | 5,038,247 | +0.07(+0.81%) |
May 17, 2007 | 9.023 | 9.095 | 8.947 | 9.014 | 5,399,538 | +0.02(+0.20%) |
May 16, 2007 | 8.979 | 9.036 | 8.947 | 8.996 | 2,657,996 | +0.08(+0.90%) |
May 15, 2007 | 8.981 | 9.100 | 8.898 | 8.916 | 4,960,800 | -0.07(-0.73%) |
May 14, 2007 | 9.060 | 9.095 | 8.980 | 8.981 | 3,119,520 | -0.08(-0.87%) |
May 11, 2007 | 9.011 | 9.066 | 8.973 | 9.060 | 2,925,931 | +0.05(+0.56%) |
May 10, 2007 | 9.095 | 9.116 | 8.989 | 9.010 | 4,202,667 | -0.09(-0.97%) |
May 09, 2007 | 9.089 | 9.119 | 9.036 | 9.098 | 4,393,681 | +0.02(+0.18%) |
May 08, 2007 | 9.061 | 9.128 | 9.041 | 9.082 | 4,975,922 | +0.02(+0.21%) |
May 07, 2007 | 9.133 | 9.201 | 9.021 | 9.063 | 4,724,182 | -0.04(-0.45%) |
May 04, 2007 | 9.052 | 9.136 | 9.011 | 9.104 | 6,785,583 | +0.12(+1.36%) |
May 03, 2007 | 8.995 | 9.041 | 8.904 | 8.981 | 12,634,501 | -0.08(-0.93%) |
May 02, 2007 | 8.729 | 9.374 | 8.729 | 9.066 | 15,628,041 | +0.49(+5.72%) |