Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.75 | 13.99 | 13.52 | 13.53 | 27,331,070 | -0.07(-0.51%) |
Jul 30, 2007 | 13.54 | 13.65 | 13.34 | 13.60 | 22,496,600 | +0.17(+1.24%) |
Jul 27, 2007 | 13.59 | 13.83 | 13.43 | 13.43 | 24,944,288 | -0.11(-0.83%) |
Jul 26, 2007 | 13.58 | 13.77 | 13.31 | 13.55 | 41,161,960 | -0.24(-1.71%) |
Jul 25, 2007 | 13.82 | 13.84 | 13.54 | 13.78 | 32,927,636 | +0.02(+0.16%) |
Jul 24, 2007 | 13.61 | 14.00 | 13.61 | 13.76 | 43,807,660 | -0.05(-0.37%) |
Jul 23, 2007 | 14.24 | 14.31 | 13.67 | 13.81 | 35,517,608 | -0.27(-1.94%) |
Jul 20, 2007 | 14.55 | 14.56 | 13.80 | 14.08 | 50,119,968 | -0.61(-4.13%) |
Jul 19, 2007 | 14.54 | 14.77 | 14.36 | 14.69 | 27,207,498 | +0.39(+2.75%) |
Jul 18, 2007 | 14.22 | 14.38 | 14.15 | 14.30 | 26,130,448 | +0.04(+0.28%) |
Jul 17, 2007 | 14.43 | 14.46 | 14.19 | 14.26 | 22,273,498 | -0.14(-0.98%) |
Jul 16, 2007 | 14.45 | 14.48 | 14.14 | 14.40 | 23,214,246 | -0.12(-0.85%) |
Jul 13, 2007 | 14.43 | 14.54 | 14.31 | 14.52 | 11,227,158 | +0.01(+0.05%) |
Jul 12, 2007 | 14.46 | 14.52 | 14.24 | 14.52 | 20,603,142 | +0.08(+0.55%) |
Jul 11, 2007 | 14.45 | 14.54 | 14.32 | 14.44 | 21,712,494 | -0.05(-0.35%) |
Jul 10, 2007 | 14.36 | 14.57 | 14.31 | 14.49 | 20,566,908 | +0.18(+1.24%) |
Jul 09, 2007 | 14.54 | 14.54 | 14.31 | 14.31 | 21,697,056 | +0.09(+0.64%) |
Jul 06, 2007 | 14.17 | 14.25 | 14.03 | 14.22 | 10,578,231 | +0.05(+0.36%) |
Jul 05, 2007 | 14.08 | 14.20 | 14.01 | 14.17 | 12,860,135 | -0.03(-0.18%) |
Jul 03, 2007 | 14.34 | 14.37 | 14.13 | 14.19 | 6,506,687 | -0.11(-0.74%) |
Jul 02, 2007 | 14.17 | 14.42 | 14.16 | 14.30 | 14,116,416 | +0.20(+1.39%) |
Jun 29, 2007 | 14.39 | 14.44 | 13.95 | 14.10 | 17,991,994 | -0.29(-2.00%) |
Jun 28, 2007 | 14.48 | 14.53 | 14.35 | 14.39 | 16,533,191 | -0.08(-0.53%) |
Jun 27, 2007 | 14.12 | 14.49 | 14.03 | 14.47 | 23,527,794 | +0.36(+2.58%) |
Jun 26, 2007 | 14.18 | 14.28 | 13.99 | 14.10 | 20,077,290 | +0.03(+0.21%) |
Jun 25, 2007 | 14.34 | 14.44 | 14.00 | 14.07 | 19,855,770 | +6.94(+97.34%) |
Jun 22, 2007 | 7.180 | 7.223 | 7.038 | 7.131 | 25,829,972 | -0.08(-1.10%) |
Jun 21, 2007 | 7.188 | 7.245 | 7.158 | 7.210 | 14,385,260 | +0.02(+0.32%) |
Jun 20, 2007 | 7.333 | 7.346 | 7.180 | 7.187 | 20,864,464 | -0.15(-2.10%) |
Jun 19, 2007 | 7.294 | 7.350 | 7.227 | 7.342 | 19,760,628 | +0.03(+0.36%) |
Jun 18, 2007 | 7.444 | 7.451 | 7.278 | 7.316 | 23,993,830 | -0.03(-0.40%) |
Jun 15, 2007 | 7.382 | 7.466 | 7.313 | 7.345 | 37,093,480 | +0.02(+0.24%) |
Jun 14, 2007 | 7.287 | 7.377 | 7.274 | 7.327 | 19,247,780 | +0.03(+0.37%) |
Jun 13, 2007 | 7.183 | 7.300 | 7.165 | 7.300 | 23,111,202 | +0.13(+1.80%) |
Jun 12, 2007 | 7.246 | 7.292 | 7.150 | 7.171 | 21,545,144 | -0.03(-0.38%) |
Jun 11, 2007 | 7.145 | 7.293 | 7.134 | 7.198 | 18,183,070 | +0.02(+0.28%) |
Jun 08, 2007 | 7.109 | 7.219 | 7.084 | 7.179 | 25,175,606 | +0.04(+0.54%) |
Jun 07, 2007 | 7.365 | 7.391 | 7.107 | 7.140 | 37,672,952 | -0.26(-3.48%) |
Jun 06, 2007 | 7.422 | 7.478 | 7.396 | 7.397 | 28,130,328 | -0.17(-2.26%) |
Jun 05, 2007 | 7.617 | 7.631 | 7.474 | 7.568 | 18,489,490 | -0.04(-0.58%) |
Jun 04, 2007 | 7.504 | 7.634 | 7.483 | 7.613 | 19,223,652 | +0.07(+0.94%) |
Jun 01, 2007 | 7.509 | 7.592 | 7.506 | 7.542 | 12,997,856 | +0.02(+0.28%) |
May 31, 2007 | 7.465 | 7.594 | 7.456 | 7.521 | 21,272,926 | +0.05(+0.62%) |
May 30, 2007 | 7.435 | 7.515 | 7.340 | 7.475 | 23,404,396 | +0.03(+0.37%) |
May 29, 2007 | 7.399 | 7.460 | 7.366 | 7.447 | 12,185,453 | +0.02(+0.27%) |
May 25, 2007 | 7.494 | 7.522 | 7.415 | 7.427 | 13,859,161 | -0.05(-0.72%) |
May 24, 2007 | 7.520 | 7.546 | 7.383 | 7.481 | 21,994,646 | -0.02(-0.29%) |
May 23, 2007 | 7.597 | 7.675 | 7.497 | 7.503 | 23,393,682 | -0.10(-1.37%) |
May 22, 2007 | 7.548 | 7.674 | 7.490 | 7.607 | 16,649,613 | +0.09(+1.23%) |
May 21, 2007 | 7.525 | 7.573 | 7.475 | 7.515 | 15,896,513 | -0.03(-0.39%) |
May 18, 2007 | 7.539 | 7.620 | 7.448 | 7.544 | 18,199,732 | +0.01(+0.11%) |
May 17, 2007 | 7.631 | 7.674 | 7.526 | 7.535 | 18,142,228 | -0.10(-1.26%) |
May 16, 2007 | 7.481 | 7.632 | 7.443 | 7.632 | 25,016,028 | +0.20(+2.63%) |
May 15, 2007 | 7.459 | 7.558 | 7.410 | 7.436 | 23,336,256 | +0.01(+0.17%) |
May 14, 2007 | 7.470 | 7.532 | 7.379 | 7.424 | 17,653,618 | -0.04(-0.54%) |
May 11, 2007 | 7.369 | 7.518 | 7.368 | 7.464 | 21,275,756 | +0.10(+1.37%) |
May 10, 2007 | 7.512 | 7.525 | 7.328 | 7.363 | 19,861,532 | -0.19(-2.46%) |
May 09, 2007 | 7.571 | 7.647 | 7.523 | 7.548 | 20,575,618 | +0.02(+0.30%) |
May 08, 2007 | 7.533 | 7.553 | 7.435 | 7.525 | 19,075,854 | -0.01(-0.17%) |
May 07, 2007 | 7.543 | 7.624 | 7.525 | 7.538 | 10,214,778 | -0.01(-0.19%) |
May 04, 2007 | 7.578 | 7.642 | 7.492 | 7.553 | 14,380,187 | -0.01(-0.11%) |
May 03, 2007 | 7.598 | 7.627 | 7.531 | 7.561 | 16,142,675 | -0.02(-0.24%) |
May 02, 2007 | 7.516 | 7.637 | 7.472 | 7.579 | 31,662,150 | +0.08(+1.01%) |