Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.90 | 12.92 | 12.79 | 12.80 | 2,418,000 | +0.01(+0.09%) |
Jul 30, 2007 | 12.69 | 12.83 | 12.64 | 12.79 | 2,021,000 | +0.17(+1.34%) |
Jul 27, 2007 | 12.61 | 12.69 | 12.53 | 12.62 | 2,738,000 | -0.08(-0.66%) |
Jul 26, 2007 | 12.85 | 12.98 | 12.62 | 12.71 | 5,760,000 | -0.32(-2.48%) |
Jul 25, 2007 | 13.06 | 13.10 | 12.96 | 13.03 | 4,363,000 | -0.18(-1.34%) |
Jul 24, 2007 | 13.37 | 13.39 | 13.16 | 13.21 | 5,609,000 | -0.01(-0.08%) |
Jul 23, 2007 | 13.24 | 13.25 | 13.16 | 13.21 | 2,057,000 | -0.02(-0.14%) |
Jul 20, 2007 | 13.27 | 13.35 | 13.22 | 13.23 | 3,274,000 | +0.06(+0.49%) |
Jul 19, 2007 | 13.23 | 13.24 | 13.14 | 13.17 | 3,236,000 | +0.05(+0.41%) |
Jul 18, 2007 | 12.86 | 13.19 | 12.86 | 13.12 | 6,206,000 | +0.30(+2.34%) |
Jul 17, 2007 | 12.92 | 12.99 | 12.81 | 12.81 | 1,866,000 | -0.08(-0.61%) |
Jul 16, 2007 | 13.40 | 13.76 | 12.87 | 12.89 | 2,172,000 | -0.07(-0.53%) |
Jul 13, 2007 | 13.05 | 13.08 | 12.93 | 12.96 | 2,489,000 | -0.04(-0.31%) |
Jul 12, 2007 | 12.94 | 13.06 | 12.92 | 13.00 | 4,231,000 | +0.16(+1.23%) |
Jul 11, 2007 | 12.86 | 12.87 | 12.76 | 12.85 | 3,395,000 | -0.02(-0.19%) |
Jul 10, 2007 | 12.73 | 12.92 | 12.73 | 12.87 | 3,292,000 | +0.19(+1.50%) |
Jul 09, 2007 | 12.75 | 12.79 | 12.65 | 12.68 | 2,974,000 | +0.00(+0.00%) |
Jul 06, 2007 | 12.47 | 12.70 | 12.42 | 12.68 | 3,851,000 | +0.21(+1.72%) |
Jul 05, 2007 | 12.50 | 12.51 | 12.35 | 12.46 | 2,759,000 | -0.07(-0.53%) |
Jul 03, 2007 | 12.51 | 12.55 | 12.38 | 12.53 | 1,651,000 | -0.06(-0.44%) |
Jul 02, 2007 | 12.40 | 12.60 | 12.42 | 12.59 | 2,154,000 | +0.24(+1.93%) |
Jun 29, 2007 | 12.41 | 12.47 | 12.23 | 12.35 | 4,074,000 | -0.05(-0.40%) |
Jun 28, 2007 | 12.30 | 12.43 | 12.30 | 12.40 | 6,540,000 | +0.19(+1.56%) |
Jun 27, 2007 | 12.21 | 12.31 | 12.12 | 12.21 | 5,526,000 | +0.07(+0.54%) |
Jun 26, 2007 | 12.71 | 12.69 | 12.09 | 12.14 | 16,545,000 | -0.68(-5.30%) |
Jun 25, 2007 | 12.76 | 12.97 | 12.74 | 12.82 | 4,184,000 | -0.18(-1.39%) |
Jun 22, 2007 | 13.06 | 13.07 | 12.92 | 13.01 | 2,259,000 | -0.01(-0.05%) |
Jun 21, 2007 | 13.16 | 13.16 | 12.89 | 13.01 | 4,428,000 | -0.07(-0.53%) |
Jun 20, 2007 | 13.20 | 13.21 | 13.08 | 13.08 | 1,849,000 | -0.18(-1.39%) |
Jun 19, 2007 | 13.08 | 13.29 | 13.08 | 13.27 | 2,273,000 | +0.10(+0.77%) |
Jun 18, 2007 | 13.28 | 13.28 | 13.12 | 13.16 | 3,363,000 | +0.00(+0.02%) |
Jun 15, 2007 | 13.15 | 13.18 | 13.11 | 13.16 | 3,017,000 | +0.09(+0.69%) |
Jun 14, 2007 | 13.01 | 13.13 | 12.98 | 13.07 | 2,230,000 | +0.01(+0.05%) |
Jun 13, 2007 | 12.91 | 13.10 | 12.91 | 13.06 | 2,794,000 | +0.13(+1.04%) |
Jun 12, 2007 | 12.96 | 13.06 | 12.93 | 12.93 | 3,107,000 | -0.22(-1.70%) |
Jun 11, 2007 | 13.04 | 13.23 | 13.01 | 13.15 | 4,326,000 | +0.12(+0.95%) |
Jun 08, 2007 | 13.27 | 13.29 | 12.87 | 13.03 | 9,788,000 | -0.33(-2.49%) |
Jun 07, 2007 | 13.56 | 13.70 | 13.34 | 13.36 | 5,698,000 | -0.28(-2.02%) |
Jun 06, 2007 | 13.65 | 13.67 | 13.54 | 13.64 | 3,207,000 | -0.06(-0.45%) |
Jun 05, 2007 | 13.64 | 13.74 | 13.62 | 13.70 | 2,579,000 | +0.05(+0.38%) |
Jun 04, 2007 | 13.68 | 13.74 | 13.60 | 13.65 | 5,667,000 | +0.01(+0.08%) |
Jun 01, 2007 | 13.51 | 13.65 | 13.44 | 13.64 | 9,093,000 | +0.25(+1.90%) |
May 31, 2007 | 13.37 | 13.45 | 13.29 | 13.38 | 5,872,000 | +0.28(+2.15%) |
May 30, 2007 | 13.00 | 13.12 | 12.99 | 13.10 | 1,615,000 | +0.01(+0.04%) |
May 29, 2007 | 12.90 | 13.20 | 12.90 | 13.10 | 3,076,000 | +0.22(+1.68%) |
May 25, 2007 | 12.85 | 12.89 | 12.80 | 12.88 | 2,299,000 | +0.11(+0.88%) |
May 24, 2007 | 12.96 | 12.99 | 12.70 | 12.77 | 3,845,000 | -0.18(-1.41%) |
May 23, 2007 | 12.98 | 13.06 | 12.95 | 12.95 | 2,483,000 | +0.06(+0.47%) |
May 22, 2007 | 12.94 | 12.98 | 12.81 | 12.89 | 2,346,000 | -0.11(-0.84%) |
May 21, 2007 | 12.79 | 13.03 | 12.77 | 13.00 | 7,990,000 | +0.10(+0.74%) |
May 18, 2007 | 12.81 | 12.94 | 12.74 | 12.90 | 3,340,000 | +0.13(+1.05%) |
May 17, 2007 | 12.67 | 12.80 | 12.62 | 12.77 | 4,683,000 | -0.09(-0.70%) |
May 16, 2007 | 13.01 | 13.05 | 12.77 | 12.86 | 7,594,000 | -0.26(-2.00%) |
May 15, 2007 | 13.05 | 13.20 | 13.04 | 13.12 | 2,300,000 | +0.07(+0.56%) |
May 14, 2007 | 13.06 | 13.09 | 12.98 | 13.05 | 2,400,000 | -0.10(-0.74%) |
May 11, 2007 | 13.11 | 13.23 | 13.05 | 13.15 | 2,564,000 | +0.19(+1.50%) |
May 10, 2007 | 13.13 | 13.23 | 12.93 | 12.95 | 5,708,000 | -0.37(-2.78%) |
May 09, 2007 | 13.28 | 13.35 | 13.10 | 13.32 | 3,451,000 | -0.08(-0.57%) |
May 08, 2007 | 13.37 | 13.48 | 13.24 | 13.40 | 3,901,000 | -0.06(-0.42%) |
May 07, 2007 | 13.48 | 13.53 | 13.44 | 13.46 | 2,083,000 | +0.07(+0.55%) |
May 04, 2007 | 13.46 | 13.54 | 13.34 | 13.38 | 3,658,000 | +0.07(+0.50%) |
May 03, 2007 | 13.19 | 13.39 | 13.16 | 13.32 | 3,333,000 | +0.15(+1.12%) |
May 02, 2007 | 13.03 | 13.23 | 13.03 | 13.17 | 5,016,000 | -0.02(-0.14%) |