Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.19 | 14.27 | 13.91 | 13.91 | 13,002,512 | -0.30(-2.12%) |
Jul 30, 2007 | 13.99 | 14.30 | 13.85 | 14.21 | 11,775,128 | +0.30(+2.17%) |
Jul 27, 2007 | 13.87 | 14.05 | 13.74 | 13.91 | 10,943,691 | +0.01(+0.06%) |
Jul 26, 2007 | 14.19 | 14.27 | 13.60 | 13.90 | 16,799,310 | -0.57(-3.93%) |
Jul 25, 2007 | 14.47 | 14.53 | 14.34 | 14.47 | 10,643,650 | +0.00(+0.00%) |
Jul 24, 2007 | 14.58 | 14.72 | 14.44 | 14.47 | 8,523,323 | -0.12(-0.79%) |
Jul 23, 2007 | 14.45 | 14.66 | 14.43 | 14.58 | 8,532,540 | +0.06(+0.43%) |
Jul 20, 2007 | 14.29 | 14.56 | 14.29 | 14.52 | 13,668,653 | -0.04(-0.30%) |
Jul 19, 2007 | 14.03 | 14.65 | 14.03 | 14.57 | 20,107,220 | +0.60(+4.33%) |
Jul 18, 2007 | 13.77 | 14.01 | 13.72 | 13.96 | 15,065,061 | +0.12(+0.83%) |
Jul 17, 2007 | 13.84 | 13.98 | 13.71 | 13.85 | 10,751,518 | -0.04(-0.26%) |
Jul 16, 2007 | 13.73 | 13.93 | 13.73 | 13.88 | 7,110,194 | +0.12(+0.84%) |
Jul 13, 2007 | 13.71 | 13.85 | 13.64 | 13.77 | 6,264,659 | +0.00(+0.00%) |
Jul 12, 2007 | 13.78 | 13.85 | 13.69 | 13.77 | 9,059,970 | -0.04(-0.32%) |
Jul 11, 2007 | 13.62 | 13.84 | 13.59 | 13.81 | 8,190,610 | +0.19(+1.37%) |
Jul 10, 2007 | 13.63 | 13.79 | 13.61 | 13.63 | 8,174,023 | -0.19(-1.35%) |
Jul 09, 2007 | 13.68 | 13.86 | 13.61 | 13.81 | 10,073,481 | +0.00(+0.00%) |
Jul 06, 2007 | 13.66 | 13.84 | 13.55 | 13.81 | 11,891,283 | +0.15(+1.11%) |
Jul 05, 2007 | 13.32 | 13.69 | 13.32 | 13.66 | 12,105,077 | +0.23(+1.72%) |
Jul 03, 2007 | 13.30 | 13.46 | 13.28 | 13.43 | 5,222,342 | +0.16(+1.20%) |
Jul 02, 2007 | 13.18 | 13.31 | 13.18 | 13.27 | 8,033,742 | +0.03(+0.20%) |
Jun 29, 2007 | 13.24 | 13.32 | 13.13 | 13.24 | 6,937,002 | -0.02(-0.13%) |
Jun 28, 2007 | 13.35 | 13.35 | 13.14 | 13.26 | 15,291,532 | +0.09(+0.67%) |
Jun 27, 2007 | 13.00 | 13.22 | 12.91 | 13.17 | 10,996,803 | +0.17(+1.30%) |
Jun 26, 2007 | 13.33 | 13.35 | 12.99 | 13.00 | 9,830,555 | -0.32(-2.40%) |
Jun 25, 2007 | 13.38 | 13.46 | 13.29 | 13.32 | 10,292,112 | -0.04(-0.33%) |
Jun 22, 2007 | 13.18 | 13.41 | 13.09 | 13.37 | 11,430,455 | +0.15(+1.14%) |
Jun 21, 2007 | 13.19 | 13.28 | 13.01 | 13.22 | 8,968,443 | +0.00(+0.00%) |
Jun 20, 2007 | 13.07 | 13.28 | 13.06 | 13.22 | 11,807,777 | +0.16(+1.22%) |
Jun 19, 2007 | 12.82 | 13.15 | 12.81 | 13.06 | 9,884,078 | +0.17(+1.31%) |
Jun 18, 2007 | 12.93 | 12.98 | 12.84 | 12.89 | 13,449,006 | -0.03(-0.21%) |
Jun 15, 2007 | 13.01 | 13.06 | 12.88 | 12.91 | 9,958,945 | -0.10(-0.75%) |
Jun 14, 2007 | 12.66 | 13.07 | 12.66 | 13.01 | 10,182,872 | +0.27(+2.09%) |
Jun 13, 2007 | 12.84 | 12.85 | 12.57 | 12.75 | 9,980,448 | -0.11(-0.83%) |
Jun 12, 2007 | 12.78 | 12.96 | 12.76 | 12.85 | 7,842,392 | -0.05(-0.41%) |
Jun 11, 2007 | 12.84 | 12.97 | 12.76 | 12.91 | 8,625,066 | +0.02(+0.14%) |
Jun 08, 2007 | 12.63 | 12.91 | 12.60 | 12.89 | 11,738,677 | +0.34(+2.69%) |
Jun 07, 2007 | 12.58 | 12.63 | 12.52 | 12.55 | 8,335,166 | -0.08(-0.63%) |
Jun 06, 2007 | 12.60 | 12.65 | 12.46 | 12.63 | 9,011,207 | +0.03(+0.21%) |
Jun 05, 2007 | 12.62 | 12.68 | 12.60 | 12.60 | 8,057,842 | -0.07(-0.56%) |
Jun 04, 2007 | 12.64 | 12.75 | 12.62 | 12.68 | 8,502,227 | +0.01(+0.07%) |
Jun 01, 2007 | 12.72 | 12.79 | 12.61 | 12.67 | 7,486,406 | -0.04(-0.35%) |
May 31, 2007 | 12.71 | 12.79 | 12.68 | 12.71 | 6,197,110 | -0.04(-0.28%) |
May 30, 2007 | 12.65 | 12.78 | 12.63 | 12.75 | 7,193,691 | +0.09(+0.70%) |
May 29, 2007 | 12.70 | 12.80 | 12.61 | 12.66 | 11,771,218 | -0.20(-1.52%) |
May 25, 2007 | 12.86 | 12.88 | 12.79 | 12.85 | 4,422,420 | +0.00(+0.00%) |
May 24, 2007 | 12.86 | 12.96 | 12.77 | 12.85 | 5,487,839 | -0.02(-0.14%) |
May 23, 2007 | 12.94 | 13.01 | 12.84 | 12.87 | 6,381,475 | -0.02(-0.14%) |
May 22, 2007 | 12.79 | 12.94 | 12.69 | 12.89 | 9,560,514 | +0.11(+0.83%) |
May 21, 2007 | 12.83 | 12.89 | 12.72 | 12.78 | 5,327,696 | -0.11(-0.83%) |
May 18, 2007 | 12.79 | 12.91 | 12.76 | 12.89 | 8,131,925 | +0.13(+1.04%) |
May 17, 2007 | 12.82 | 12.93 | 12.70 | 12.76 | 13,192,087 | -0.05(-0.42%) |
May 16, 2007 | 12.68 | 12.84 | 12.67 | 12.81 | 8,406,318 | +0.18(+1.41%) |
May 15, 2007 | 12.72 | 12.87 | 12.62 | 12.63 | 7,880,107 | -0.12(-0.91%) |
May 14, 2007 | 12.71 | 12.75 | 12.62 | 12.75 | 9,081,438 | +0.04(+0.28%) |
May 11, 2007 | 12.73 | 12.84 | 12.68 | 12.71 | 5,918,287 | -0.01(-0.07%) |
May 10, 2007 | 12.88 | 12.88 | 12.68 | 12.72 | 8,024,742 | -0.20(-1.51%) |
May 09, 2007 | 12.92 | 13.07 | 12.76 | 12.91 | 8,650,494 | -0.13(-1.02%) |
May 08, 2007 | 13.06 | 13.07 | 12.89 | 13.05 | 7,333,799 | -0.05(-0.41%) |
May 07, 2007 | 13.10 | 13.16 | 13.07 | 13.10 | 7,005,137 | +0.06(+0.48%) |
May 04, 2007 | 12.96 | 13.06 | 12.91 | 13.04 | 9,603,430 | +0.15(+1.17%) |
May 03, 2007 | 13.04 | 13.03 | 12.75 | 12.89 | 11,416,496 | -0.04(-0.34%) |
May 02, 2007 | 12.65 | 13.01 | 12.56 | 12.93 | 16,032,824 | +0.27(+2.10%) |