Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.01 | 17.15 | 16.93 | 16.93 | 3,006,559 | -0.08(-0.47%) |
Jul 30, 2007 | 17.03 | 17.05 | 16.86 | 17.01 | 2,551,275 | +0.10(+0.59%) |
Jul 27, 2007 | 16.83 | 17.15 | 16.71 | 16.91 | 5,812,843 | +0.17(+0.99%) |
Jul 26, 2007 | 16.63 | 17.29 | 15.74 | 16.75 | 10,137,426 | -0.25(-1.49%) |
Jul 25, 2007 | 17.39 | 17.41 | 16.99 | 17.00 | 1,630,182 | -0.34(-1.96%) |
Jul 24, 2007 | 17.48 | 17.48 | 17.23 | 17.34 | 1,732,124 | -0.09(-0.50%) |
Jul 23, 2007 | 17.53 | 17.54 | 17.41 | 17.43 | 2,282,435 | -0.05(-0.27%) |
Jul 20, 2007 | 17.50 | 17.54 | 17.39 | 17.47 | 3,776,393 | +0.00(+0.00%) |
Jul 19, 2007 | 17.55 | 17.58 | 17.45 | 17.47 | 3,569,160 | -0.06(-0.34%) |
Jul 18, 2007 | 17.58 | 17.58 | 17.52 | 17.53 | 2,009,986 | -0.05(-0.30%) |
Jul 17, 2007 | 17.62 | 17.66 | 17.52 | 17.58 | 12,515,423 | -0.08(-0.45%) |
Jul 16, 2007 | 17.68 | 17.68 | 17.59 | 17.66 | 3,660,602 | +0.05(+0.26%) |
Jul 13, 2007 | 17.77 | 17.83 | 17.56 | 17.62 | 4,114,234 | +0.07(+0.38%) |
Jul 12, 2007 | 17.56 | 18.18 | 17.46 | 17.55 | 28,909,044 | -0.78(-4.28%) |
Jul 11, 2007 | 18.45 | 18.62 | 18.14 | 18.34 | 4,245,360 | -0.10(-0.54%) |
Jul 10, 2007 | 18.36 | 18.87 | 18.38 | 18.44 | 6,946,084 | -0.23(-1.25%) |
Jul 09, 2007 | 18.79 | 18.89 | 18.50 | 18.67 | 16,272,502 | +0.05(+0.25%) |
Jul 06, 2007 | 18.26 | 18.65 | 18.17 | 18.62 | 9,952,501 | +0.36(+1.97%) |
Jul 05, 2007 | 18.29 | 18.34 | 18.14 | 18.26 | 33,414,048 | +2.04(+12.54%) |
Jul 03, 2007 | 16.19 | 16.25 | 16.18 | 16.23 | 3,647,837 | +0.03(+0.21%) |
Jul 02, 2007 | 16.17 | 16.19 | 16.15 | 16.19 | 7,328,301 | +0.03(+0.16%) |
Jun 29, 2007 | 16.19 | 16.22 | 16.13 | 16.17 | 6,664,471 | -0.03(-0.16%) |
Jun 28, 2007 | 16.13 | 16.19 | 16.10 | 16.19 | 8,068,364 | +0.06(+0.37%) |
Jun 27, 2007 | 16.10 | 16.19 | 16.01 | 16.13 | 19,515,424 | +0.03(+0.21%) |
Jun 26, 2007 | 16.16 | 16.22 | 16.03 | 16.10 | 36,223,568 | +3.53(+28.10%) |
Jun 25, 2007 | 12.64 | 12.66 | 12.44 | 12.57 | 1,240,003 | -0.17(-1.36%) |
Jun 22, 2007 | 12.72 | 12.88 | 12.72 | 12.74 | 889,067 | -0.05(-0.36%) |
Jun 21, 2007 | 12.86 | 12.88 | 12.76 | 12.79 | 887,864 | -0.05(-0.36%) |
Jun 20, 2007 | 12.92 | 13.09 | 12.77 | 12.84 | 1,518,015 | -0.20(-1.53%) |
Jun 19, 2007 | 13.23 | 13.24 | 13.01 | 13.04 | 2,229,960 | -0.27(-2.00%) |
Jun 18, 2007 | 13.31 | 13.37 | 13.26 | 13.30 | 1,251,730 | -0.03(-0.20%) |
Jun 15, 2007 | 13.34 | 13.61 | 13.33 | 13.33 | 1,681,303 | +0.10(+0.75%) |
Jun 14, 2007 | 13.02 | 13.28 | 13.02 | 13.23 | 724,274 | +0.17(+1.32%) |
Jun 13, 2007 | 13.09 | 13.18 | 12.98 | 13.06 | 583,690 | +0.02(+0.15%) |
Jun 12, 2007 | 13.22 | 13.29 | 13.02 | 13.04 | 2,732,457 | -0.19(-1.41%) |
Jun 11, 2007 | 13.24 | 13.29 | 13.13 | 13.22 | 643,532 | +0.00(+0.00%) |
Jun 08, 2007 | 13.11 | 13.24 | 13.10 | 13.22 | 487,238 | +0.15(+1.12%) |
Jun 07, 2007 | 13.39 | 13.53 | 13.00 | 13.08 | 1,106,184 | -0.31(-2.33%) |
Jun 06, 2007 | 13.77 | 13.77 | 13.29 | 13.39 | 1,069,647 | -0.38(-2.75%) |
Jun 05, 2007 | 13.53 | 13.87 | 13.36 | 13.77 | 1,288,869 | +0.20(+1.47%) |
Jun 04, 2007 | 13.56 | 13.61 | 13.47 | 13.57 | 493,926 | +0.01(+0.10%) |
Jun 01, 2007 | 13.37 | 13.63 | 13.37 | 13.55 | 658,718 | +0.25(+1.90%) |
May 31, 2007 | 13.63 | 13.63 | 13.18 | 13.30 | 1,018,826 | +0.28(+2.15%) |
May 30, 2007 | 13.03 | 13.10 | 12.90 | 13.02 | 628,797 | -0.03(-0.26%) |
May 29, 2007 | 13.10 | 13.18 | 12.98 | 13.06 | 553,167 | -0.05(-0.36%) |
May 25, 2007 | 12.98 | 13.15 | 12.92 | 13.10 | 488,663 | +0.09(+0.72%) |
May 24, 2007 | 13.38 | 13.48 | 12.97 | 13.01 | 1,079,420 | -0.27(-2.00%) |
May 23, 2007 | 13.37 | 13.39 | 13.17 | 13.28 | 803,663 | -0.09(-0.70%) |
May 22, 2007 | 13.38 | 13.48 | 13.33 | 13.37 | 616,468 | +0.01(+0.05%) |
May 21, 2007 | 13.31 | 13.37 | 13.24 | 13.36 | 884,105 | +0.03(+0.25%) |
May 18, 2007 | 13.39 | 13.45 | 13.16 | 13.33 | 842,756 | -0.06(-0.45%) |
May 17, 2007 | 13.27 | 13.50 | 13.23 | 13.39 | 1,182,866 | +0.09(+0.65%) |
May 16, 2007 | 13.24 | 13.42 | 13.10 | 13.30 | 1,337,886 | +0.07(+0.50%) |
May 15, 2007 | 13.26 | 13.35 | 13.20 | 13.24 | 858,995 | -0.02(-0.15%) |
May 14, 2007 | 13.43 | 13.53 | 13.24 | 13.26 | 1,981,568 | -0.14(-1.04%) |
May 11, 2007 | 13.33 | 13.63 | 13.29 | 13.39 | 2,516,843 | +0.03(+0.25%) |
May 10, 2007 | 13.53 | 13.57 | 13.35 | 13.36 | 907,561 | -0.13(-0.94%) |
May 09, 2007 | 13.37 | 13.50 | 13.33 | 13.49 | 1,437,573 | +0.12(+0.90%) |
May 08, 2007 | 13.43 | 13.58 | 13.34 | 13.37 | 1,877,821 | -0.06(-0.45%) |
May 07, 2007 | 13.33 | 13.57 | 13.31 | 13.43 | 2,025,924 | +0.14(+1.05%) |
May 04, 2007 | 13.26 | 13.47 | 13.24 | 13.29 | 1,540,268 | +0.03(+0.25%) |
May 03, 2007 | 12.79 | 13.29 | 12.79 | 13.26 | 1,699,797 | +0.45(+3.53%) |
May 02, 2007 | 12.62 | 12.98 | 12.54 | 12.80 | 1,684,912 | +0.15(+1.21%) |