Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.26 | 18.26 | 17.47 | 17.50 | 4,823,665 | -0.15(-0.84%) |
Jul 30, 2007 | 17.36 | 17.68 | 17.34 | 17.64 | 7,400,832 | +0.28(+1.64%) |
Jul 27, 2007 | 17.66 | 17.98 | 17.34 | 17.36 | 6,040,609 | -0.20(-1.12%) |
Jul 26, 2007 | 18.17 | 18.18 | 17.32 | 17.56 | 7,800,652 | -0.77(-4.20%) |
Jul 25, 2007 | 18.64 | 18.68 | 18.12 | 18.33 | 6,275,143 | -0.17(-0.94%) |
Jul 24, 2007 | 18.51 | 19.03 | 18.46 | 18.50 | 4,734,159 | -0.50(-2.64%) |
Jul 23, 2007 | 18.77 | 19.14 | 18.73 | 19.00 | 6,760,831 | +0.37(+1.96%) |
Jul 20, 2007 | 18.68 | 18.95 | 18.53 | 18.64 | 7,409,988 | -0.09(-0.47%) |
Jul 19, 2007 | 18.73 | 18.90 | 18.53 | 18.73 | 4,921,374 | +0.02(+0.12%) |
Jul 18, 2007 | 18.52 | 18.73 | 18.38 | 18.70 | 5,762,815 | +0.14(+0.74%) |
Jul 17, 2007 | 18.57 | 18.79 | 18.56 | 18.57 | 3,308,079 | -0.04(-0.23%) |
Jul 16, 2007 | 19.01 | 19.01 | 18.39 | 18.61 | 6,507,201 | -0.22(-1.16%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.63 | 18.83 | 5,237,258 | +0.14(+0.76%) |
Jul 12, 2007 | 18.62 | 18.86 | 18.35 | 18.69 | 11,013,348 | -0.10(-0.55%) |
Jul 11, 2007 | 18.45 | 19.06 | 18.35 | 18.79 | 15,782,554 | +0.80(+4.43%) |
Jul 10, 2007 | 18.43 | 18.57 | 17.99 | 17.99 | 7,229,797 | -0.46(-2.51%) |
Jul 09, 2007 | 18.65 | 18.73 | 18.41 | 18.46 | 4,360,841 | -0.14(-0.73%) |
Jul 06, 2007 | 18.48 | 18.71 | 18.44 | 18.59 | 3,400,555 | +0.15(+0.83%) |
Jul 05, 2007 | 18.39 | 18.58 | 18.36 | 18.44 | 4,402,227 | -0.01(-0.03%) |
Jul 03, 2007 | 18.46 | 18.55 | 18.35 | 18.45 | 3,379,679 | +0.24(+1.32%) |
Jul 02, 2007 | 17.95 | 18.24 | 17.95 | 18.21 | 5,412,322 | +0.34(+1.89%) |
Jun 29, 2007 | 17.92 | 18.08 | 17.84 | 17.87 | 4,891,343 | +0.08(+0.43%) |
Jun 28, 2007 | 17.75 | 18.05 | 17.56 | 17.79 | 4,858,381 | +0.11(+0.65%) |
Jun 27, 2007 | 17.49 | 17.72 | 17.24 | 17.68 | 3,904,398 | +8.86(+100.53%) |
Jun 26, 2007 | 8.855 | 8.919 | 8.806 | 8.815 | 4,266,717 | -0.00(-0.05%) |
Jun 25, 2007 | 8.852 | 8.923 | 8.781 | 8.819 | 3,632,020 | -0.03(-0.35%) |
Jun 22, 2007 | 8.937 | 8.950 | 8.830 | 8.851 | 6,816,859 | -0.09(-0.96%) |
Jun 21, 2007 | 9.095 | 9.069 | 8.881 | 8.937 | 5,514,137 | -0.16(-1.74%) |
Jun 20, 2007 | 9.251 | 9.251 | 9.077 | 9.095 | 8,784,677 | -0.15(-1.67%) |
Jun 19, 2007 | 9.199 | 9.268 | 9.128 | 9.249 | 4,506,605 | +0.07(+0.71%) |
Jun 18, 2007 | 9.308 | 9.308 | 9.142 | 9.184 | 5,432,465 | -0.13(-1.39%) |
Jun 15, 2007 | 9.380 | 9.380 | 9.285 | 9.314 | 5,053,771 | +0.06(+0.62%) |
Jun 14, 2007 | 9.248 | 9.274 | 9.203 | 9.256 | 4,488,293 | +0.01(+0.07%) |
Jun 13, 2007 | 9.140 | 9.264 | 9.131 | 9.249 | 4,246,574 | +0.12(+1.36%) |
Jun 12, 2007 | 9.196 | 9.226 | 9.091 | 9.125 | 4,018,039 | -0.12(-1.34%) |
Jun 11, 2007 | 9.177 | 9.275 | 9.133 | 9.249 | 4,505,141 | +0.07(+0.79%) |
Jun 08, 2007 | 9.039 | 9.178 | 9.024 | 9.177 | 6,228,268 | +0.14(+1.53%) |
Jun 07, 2007 | 9.144 | 9.283 | 9.031 | 9.039 | 7,066,244 | -0.22(-2.36%) |
Jun 06, 2007 | 9.271 | 9.289 | 9.215 | 9.258 | 4,173,692 | -0.06(-0.67%) |
Jun 05, 2007 | 9.386 | 9.398 | 9.263 | 9.320 | 4,821,958 | -0.06(-0.68%) |
Jun 04, 2007 | 9.268 | 9.404 | 9.244 | 9.385 | 3,329,684 | +0.07(+0.72%) |
Jun 01, 2007 | 9.255 | 9.346 | 9.225 | 9.318 | 3,557,307 | +0.07(+0.78%) |
May 31, 2007 | 9.240 | 9.263 | 9.173 | 9.245 | 3,942,849 | +0.07(+0.73%) |
May 30, 2007 | 9.161 | 9.197 | 9.086 | 9.178 | 3,727,975 | -0.03(-0.28%) |
May 29, 2007 | 9.234 | 9.249 | 9.080 | 9.204 | 4,069,679 | +0.02(+0.18%) |
May 25, 2007 | 9.181 | 9.218 | 9.133 | 9.188 | 2,614,966 | +0.04(+0.42%) |
May 24, 2007 | 9.223 | 9.342 | 9.139 | 9.150 | 6,122,505 | -0.00(-0.01%) |
May 23, 2007 | 9.251 | 9.268 | 9.135 | 9.151 | 2,930,117 | -0.09(-1.02%) |
May 22, 2007 | 9.167 | 9.289 | 9.163 | 9.245 | 5,065,857 | +0.08(+0.85%) |
May 21, 2007 | 9.132 | 9.188 | 9.080 | 9.167 | 3,489,918 | +0.04(+0.39%) |
May 18, 2007 | 9.051 | 9.161 | 9.010 | 9.132 | 5,013,609 | +0.07(+0.81%) |
May 17, 2007 | 9.068 | 9.140 | 8.991 | 9.058 | 5,373,134 | +0.02(+0.20%) |
May 16, 2007 | 9.023 | 9.080 | 8.991 | 9.040 | 2,644,998 | +0.08(+0.90%) |
May 15, 2007 | 9.025 | 9.144 | 8.942 | 8.960 | 4,936,540 | -0.07(-0.73%) |
May 14, 2007 | 9.105 | 9.140 | 9.024 | 9.025 | 3,104,265 | -0.08(-0.87%) |
May 11, 2007 | 9.055 | 9.110 | 9.017 | 9.105 | 2,911,622 | +0.05(+0.56%) |
May 10, 2007 | 9.140 | 9.161 | 9.034 | 9.054 | 4,182,115 | -0.09(-0.97%) |
May 09, 2007 | 9.133 | 9.163 | 9.080 | 9.143 | 4,372,195 | +0.02(+0.18%) |
May 08, 2007 | 9.106 | 9.173 | 9.086 | 9.126 | 4,951,589 | +0.02(+0.21%) |
May 07, 2007 | 9.178 | 9.247 | 9.065 | 9.107 | 4,701,080 | -0.04(-0.45%) |
May 04, 2007 | 9.096 | 9.181 | 9.055 | 9.148 | 6,752,400 | +0.12(+1.36%) |
May 03, 2007 | 9.039 | 9.086 | 8.948 | 9.025 | 12,572,716 | -0.08(-0.93%) |
May 02, 2007 | 8.772 | 9.420 | 8.772 | 9.110 | 15,551,617 | +0.49(+5.72%) |