Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.25 | 18.25 | 17.47 | 17.49 | 4,824,698 | -0.15(-0.84%) |
Jul 30, 2007 | 17.36 | 17.68 | 17.34 | 17.64 | 7,402,418 | +0.28(+1.64%) |
Jul 27, 2007 | 17.65 | 17.97 | 17.34 | 17.36 | 6,041,904 | -0.20(-1.12%) |
Jul 26, 2007 | 18.16 | 18.18 | 17.31 | 17.55 | 7,802,324 | -0.77(-4.20%) |
Jul 25, 2007 | 18.63 | 18.67 | 18.12 | 18.32 | 6,276,488 | -0.17(-0.94%) |
Jul 24, 2007 | 18.51 | 19.02 | 18.45 | 18.50 | 4,735,173 | -0.50(-2.64%) |
Jul 23, 2007 | 18.77 | 19.14 | 18.72 | 19.00 | 6,762,280 | +0.37(+1.96%) |
Jul 20, 2007 | 18.67 | 18.95 | 18.52 | 18.63 | 7,411,576 | -0.09(-0.47%) |
Jul 19, 2007 | 18.73 | 18.90 | 18.53 | 18.72 | 4,922,429 | +0.02(+0.12%) |
Jul 18, 2007 | 18.51 | 18.72 | 18.37 | 18.70 | 5,764,050 | +0.14(+0.74%) |
Jul 17, 2007 | 18.56 | 18.78 | 18.55 | 18.56 | 3,308,788 | -0.04(-0.23%) |
Jul 16, 2007 | 19.01 | 19.01 | 18.38 | 18.61 | 6,508,596 | -0.22(-1.16%) |
Jul 13, 2007 | 18.73 | 18.89 | 18.63 | 18.83 | 5,238,380 | +0.14(+0.76%) |
Jul 12, 2007 | 18.61 | 18.85 | 18.35 | 18.68 | 11,015,708 | -0.10(-0.55%) |
Jul 11, 2007 | 18.45 | 19.05 | 18.35 | 18.79 | 15,785,937 | +0.80(+4.43%) |
Jul 10, 2007 | 18.43 | 18.56 | 17.99 | 17.99 | 7,231,346 | -0.46(-2.51%) |
Jul 09, 2007 | 18.64 | 18.73 | 18.40 | 18.45 | 4,361,776 | -0.14(-0.73%) |
Jul 06, 2007 | 18.48 | 18.70 | 18.44 | 18.59 | 3,401,284 | +0.15(+0.83%) |
Jul 05, 2007 | 18.38 | 18.58 | 18.36 | 18.44 | 4,403,170 | -0.01(-0.03%) |
Jul 03, 2007 | 18.46 | 18.54 | 18.34 | 18.44 | 3,380,404 | +0.24(+1.32%) |
Jul 02, 2007 | 17.95 | 18.24 | 17.95 | 18.20 | 5,413,481 | +0.34(+1.89%) |
Jun 29, 2007 | 17.91 | 18.08 | 17.83 | 17.86 | 4,892,391 | +0.08(+0.43%) |
Jun 28, 2007 | 17.74 | 18.04 | 17.55 | 17.79 | 4,859,422 | +0.11(+0.65%) |
Jun 27, 2007 | 17.48 | 17.72 | 17.24 | 17.67 | 3,905,234 | +8.86(+100.53%) |
Jun 26, 2007 | 8.853 | 8.917 | 8.804 | 8.813 | 4,267,631 | -0.00(-0.05%) |
Jun 25, 2007 | 8.850 | 8.921 | 8.779 | 8.817 | 3,632,798 | -0.03(-0.35%) |
Jun 22, 2007 | 8.935 | 8.948 | 8.828 | 8.849 | 6,818,320 | -0.09(-0.96%) |
Jun 21, 2007 | 9.093 | 9.067 | 8.879 | 8.935 | 5,515,318 | -0.16(-1.74%) |
Jun 20, 2007 | 9.249 | 9.249 | 9.075 | 9.093 | 8,786,559 | -0.15(-1.67%) |
Jun 19, 2007 | 9.197 | 9.266 | 9.126 | 9.247 | 4,507,571 | +0.07(+0.71%) |
Jun 18, 2007 | 9.306 | 9.306 | 9.140 | 9.182 | 5,433,629 | -0.13(-1.39%) |
Jun 15, 2007 | 9.378 | 9.378 | 9.283 | 9.312 | 5,054,854 | +0.06(+0.62%) |
Jun 14, 2007 | 9.246 | 9.272 | 9.201 | 9.254 | 4,489,255 | +0.01(+0.07%) |
Jun 13, 2007 | 9.138 | 9.262 | 9.129 | 9.247 | 4,247,484 | +0.12(+1.36%) |
Jun 12, 2007 | 9.194 | 9.224 | 9.089 | 9.123 | 4,018,900 | -0.12(-1.34%) |
Jun 11, 2007 | 9.175 | 9.273 | 9.131 | 9.247 | 4,506,106 | +0.07(+0.79%) |
Jun 08, 2007 | 9.037 | 9.176 | 9.022 | 9.175 | 6,229,603 | +0.14(+1.53%) |
Jun 07, 2007 | 9.142 | 9.281 | 9.029 | 9.037 | 7,067,758 | -0.22(-2.36%) |
Jun 06, 2007 | 9.269 | 9.287 | 9.213 | 9.256 | 4,174,586 | -0.06(-0.67%) |
Jun 05, 2007 | 9.384 | 9.396 | 9.261 | 9.318 | 4,822,991 | -0.06(-0.68%) |
Jun 04, 2007 | 9.266 | 9.402 | 9.242 | 9.383 | 3,330,397 | +0.07(+0.72%) |
Jun 01, 2007 | 9.253 | 9.344 | 9.223 | 9.316 | 3,558,069 | +0.07(+0.78%) |
May 31, 2007 | 9.238 | 9.261 | 9.171 | 9.243 | 3,943,694 | +0.07(+0.73%) |
May 30, 2007 | 9.159 | 9.195 | 9.084 | 9.176 | 3,728,774 | -0.03(-0.28%) |
May 29, 2007 | 9.232 | 9.247 | 9.078 | 9.202 | 4,070,551 | +0.02(+0.18%) |
May 25, 2007 | 9.179 | 9.216 | 9.131 | 9.186 | 2,615,527 | +0.04(+0.42%) |
May 24, 2007 | 9.221 | 9.340 | 9.137 | 9.148 | 6,123,817 | -0.00(-0.01%) |
May 23, 2007 | 9.249 | 9.266 | 9.133 | 9.149 | 2,930,745 | -0.09(-1.02%) |
May 22, 2007 | 9.165 | 9.287 | 9.161 | 9.243 | 5,066,942 | +0.08(+0.85%) |
May 21, 2007 | 9.130 | 9.186 | 9.078 | 9.165 | 3,490,666 | +0.04(+0.39%) |
May 18, 2007 | 9.049 | 9.159 | 9.009 | 9.130 | 5,014,683 | +0.07(+0.81%) |
May 17, 2007 | 9.066 | 9.138 | 8.989 | 9.056 | 5,374,285 | +0.02(+0.20%) |
May 16, 2007 | 9.021 | 9.078 | 8.989 | 9.039 | 2,645,565 | +0.08(+0.90%) |
May 15, 2007 | 9.024 | 9.142 | 8.940 | 8.958 | 4,937,598 | -0.07(-0.73%) |
May 14, 2007 | 9.103 | 9.138 | 9.022 | 9.024 | 3,104,931 | -0.08(-0.87%) |
May 11, 2007 | 9.054 | 9.108 | 9.015 | 9.103 | 2,912,246 | +0.05(+0.56%) |
May 10, 2007 | 9.138 | 9.159 | 9.032 | 9.052 | 4,183,011 | -0.09(-0.97%) |
May 09, 2007 | 9.131 | 9.161 | 9.078 | 9.141 | 4,373,132 | +0.02(+0.18%) |
May 08, 2007 | 9.104 | 9.171 | 9.084 | 9.125 | 4,952,650 | +0.02(+0.21%) |
May 07, 2007 | 9.176 | 9.245 | 9.063 | 9.105 | 4,702,087 | -0.04(-0.45%) |
May 04, 2007 | 9.095 | 9.179 | 9.054 | 9.146 | 6,753,847 | +0.12(+1.36%) |
May 03, 2007 | 9.037 | 9.084 | 8.946 | 9.024 | 12,575,410 | -0.08(-0.93%) |
May 02, 2007 | 8.770 | 9.418 | 8.770 | 9.108 | 15,554,950 | +0.49(+5.72%) |