Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.75 | 13.99 | 13.52 | 13.53 | 27,331,540 | -0.07(-0.51%) |
Jul 30, 2007 | 13.54 | 13.65 | 13.34 | 13.60 | 22,496,986 | +0.17(+1.24%) |
Jul 27, 2007 | 13.59 | 13.83 | 13.43 | 13.43 | 24,944,716 | -0.11(-0.83%) |
Jul 26, 2007 | 13.57 | 13.77 | 13.31 | 13.55 | 41,162,668 | -0.24(-1.71%) |
Jul 25, 2007 | 13.81 | 13.84 | 13.54 | 13.78 | 32,928,204 | +0.02(+0.16%) |
Jul 24, 2007 | 13.61 | 14.00 | 13.61 | 13.76 | 43,808,412 | -0.05(-0.37%) |
Jul 23, 2007 | 14.24 | 14.31 | 13.67 | 13.81 | 35,518,220 | -0.27(-1.94%) |
Jul 20, 2007 | 14.55 | 14.56 | 13.80 | 14.08 | 50,120,832 | -0.61(-4.13%) |
Jul 19, 2007 | 14.54 | 14.77 | 14.36 | 14.69 | 27,207,968 | +0.39(+2.75%) |
Jul 18, 2007 | 14.22 | 14.38 | 14.15 | 14.30 | 26,130,898 | +0.04(+0.28%) |
Jul 17, 2007 | 14.43 | 14.46 | 14.19 | 14.26 | 22,273,882 | -0.14(-0.98%) |
Jul 16, 2007 | 14.45 | 14.48 | 14.14 | 14.40 | 23,214,646 | -0.12(-0.85%) |
Jul 13, 2007 | 14.43 | 14.54 | 14.31 | 14.52 | 11,227,352 | +0.01(+0.05%) |
Jul 12, 2007 | 14.46 | 14.52 | 14.24 | 14.52 | 20,603,496 | +0.08(+0.55%) |
Jul 11, 2007 | 14.45 | 14.54 | 14.32 | 14.44 | 21,712,868 | -0.05(-0.35%) |
Jul 10, 2007 | 14.36 | 14.57 | 14.31 | 14.49 | 20,567,262 | +0.18(+1.24%) |
Jul 09, 2007 | 14.54 | 14.54 | 14.31 | 14.31 | 21,697,430 | +0.09(+0.64%) |
Jul 06, 2007 | 14.17 | 14.25 | 14.03 | 14.22 | 10,578,414 | +0.05(+0.36%) |
Jul 05, 2007 | 14.08 | 14.20 | 14.01 | 14.17 | 12,860,357 | -0.03(-0.18%) |
Jul 03, 2007 | 14.34 | 14.37 | 14.13 | 14.19 | 6,506,799 | -0.11(-0.74%) |
Jul 02, 2007 | 14.17 | 14.42 | 14.16 | 14.30 | 14,116,659 | +0.20(+1.39%) |
Jun 29, 2007 | 14.39 | 14.44 | 13.95 | 14.10 | 17,992,304 | -0.29(-2.00%) |
Jun 28, 2007 | 14.48 | 14.53 | 14.35 | 14.39 | 16,533,475 | -0.08(-0.53%) |
Jun 27, 2007 | 14.12 | 14.49 | 14.03 | 14.47 | 23,528,198 | +0.36(+2.58%) |
Jun 26, 2007 | 14.18 | 14.28 | 13.99 | 14.10 | 20,077,636 | +0.03(+0.21%) |
Jun 25, 2007 | 14.34 | 14.44 | 14.00 | 14.07 | 19,856,112 | +6.94(+97.34%) |
Jun 22, 2007 | 7.180 | 7.223 | 7.038 | 7.131 | 25,830,416 | -0.08(-1.10%) |
Jun 21, 2007 | 7.188 | 7.245 | 7.158 | 7.210 | 14,385,508 | +0.02(+0.32%) |
Jun 20, 2007 | 7.333 | 7.346 | 7.180 | 7.187 | 20,864,824 | -0.15(-2.10%) |
Jun 19, 2007 | 7.294 | 7.350 | 7.227 | 7.342 | 19,760,970 | +0.03(+0.36%) |
Jun 18, 2007 | 7.444 | 7.451 | 7.278 | 7.315 | 23,994,244 | -0.03(-0.40%) |
Jun 15, 2007 | 7.382 | 7.466 | 7.313 | 7.344 | 37,094,120 | +0.02(+0.24%) |
Jun 14, 2007 | 7.287 | 7.377 | 7.274 | 7.327 | 19,248,112 | +0.03(+0.37%) |
Jun 13, 2007 | 7.183 | 7.300 | 7.165 | 7.300 | 23,111,600 | +0.13(+1.80%) |
Jun 12, 2007 | 7.245 | 7.292 | 7.150 | 7.171 | 21,545,514 | -0.03(-0.38%) |
Jun 11, 2007 | 7.145 | 7.293 | 7.134 | 7.198 | 18,183,382 | +0.02(+0.28%) |
Jun 08, 2007 | 7.109 | 7.219 | 7.084 | 7.178 | 25,176,040 | +0.04(+0.54%) |
Jun 07, 2007 | 7.364 | 7.391 | 7.107 | 7.140 | 37,673,600 | -0.26(-3.48%) |
Jun 06, 2007 | 7.422 | 7.478 | 7.396 | 7.397 | 28,130,814 | -0.17(-2.26%) |
Jun 05, 2007 | 7.617 | 7.631 | 7.474 | 7.568 | 18,489,810 | -0.04(-0.58%) |
Jun 04, 2007 | 7.503 | 7.633 | 7.483 | 7.613 | 19,223,982 | +0.07(+0.94%) |
Jun 01, 2007 | 7.509 | 7.592 | 7.506 | 7.542 | 12,998,080 | +0.02(+0.28%) |
May 31, 2007 | 7.465 | 7.593 | 7.456 | 7.521 | 21,273,294 | +0.05(+0.62%) |
May 30, 2007 | 7.435 | 7.514 | 7.340 | 7.474 | 23,404,800 | +0.03(+0.37%) |
May 29, 2007 | 7.399 | 7.460 | 7.365 | 7.447 | 12,185,663 | +0.02(+0.27%) |
May 25, 2007 | 7.494 | 7.522 | 7.415 | 7.427 | 13,859,400 | -0.05(-0.72%) |
May 24, 2007 | 7.520 | 7.546 | 7.383 | 7.481 | 21,995,024 | -0.02(-0.29%) |
May 23, 2007 | 7.597 | 7.675 | 7.497 | 7.503 | 23,394,086 | -0.10(-1.37%) |
May 22, 2007 | 7.548 | 7.673 | 7.490 | 7.607 | 16,649,900 | +0.09(+1.23%) |
May 21, 2007 | 7.525 | 7.573 | 7.475 | 7.514 | 15,896,786 | -0.03(-0.39%) |
May 18, 2007 | 7.539 | 7.620 | 7.448 | 7.543 | 18,200,044 | +0.01(+0.11%) |
May 17, 2007 | 7.631 | 7.673 | 7.526 | 7.535 | 18,142,540 | -0.10(-1.26%) |
May 16, 2007 | 7.481 | 7.632 | 7.443 | 7.632 | 25,016,460 | +0.20(+2.63%) |
May 15, 2007 | 7.459 | 7.558 | 7.410 | 7.436 | 23,336,658 | +0.01(+0.17%) |
May 14, 2007 | 7.470 | 7.532 | 7.379 | 7.424 | 17,653,922 | -0.04(-0.54%) |
May 11, 2007 | 7.369 | 7.518 | 7.367 | 7.464 | 21,276,122 | +0.10(+1.37%) |
May 10, 2007 | 7.512 | 7.524 | 7.328 | 7.363 | 19,861,874 | -0.19(-2.46%) |
May 09, 2007 | 7.571 | 7.647 | 7.523 | 7.548 | 20,575,972 | +0.02(+0.30%) |
May 08, 2007 | 7.533 | 7.553 | 7.435 | 7.525 | 19,076,184 | -0.01(-0.17%) |
May 07, 2007 | 7.543 | 7.624 | 7.525 | 7.538 | 10,214,953 | -0.01(-0.19%) |
May 04, 2007 | 7.578 | 7.642 | 7.492 | 7.553 | 14,380,434 | -0.01(-0.11%) |
May 03, 2007 | 7.598 | 7.627 | 7.531 | 7.561 | 16,142,953 | -0.02(-0.24%) |
May 02, 2007 | 7.516 | 7.637 | 7.472 | 7.579 | 31,662,696 | +0.08(+1.01%) |