Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.48 | 10.52 | 10.26 | 10.27 | 6,294,343 | -0.11(-1.05%) |
Jul 30, 2007 | 10.33 | 10.47 | 10.25 | 10.38 | 4,230,810 | +0.06(+0.61%) |
Jul 27, 2007 | 10.51 | 10.52 | 10.29 | 10.32 | 7,396,014 | -0.19(-1.83%) |
Jul 26, 2007 | 10.75 | 10.78 | 10.37 | 10.51 | 5,577,022 | -0.37(-3.40%) |
Jul 25, 2007 | 10.83 | 10.96 | 10.73 | 10.88 | 6,318,056 | +0.11(+1.03%) |
Jul 24, 2007 | 10.99 | 11.02 | 10.76 | 10.77 | 3,311,928 | -0.28(-2.56%) |
Jul 23, 2007 | 11.13 | 11.17 | 11.05 | 11.05 | 3,088,136 | -0.05(-0.46%) |
Jul 20, 2007 | 11.04 | 11.19 | 11.03 | 11.10 | 4,416,069 | +0.04(+0.39%) |
Jul 19, 2007 | 10.89 | 11.10 | 10.88 | 11.06 | 2,510,623 | +0.21(+1.98%) |
Jul 18, 2007 | 10.72 | 10.87 | 10.70 | 10.85 | 4,586,507 | +0.08(+0.77%) |
Jul 17, 2007 | 10.72 | 10.88 | 10.72 | 10.76 | 2,532,360 | +0.02(+0.15%) |
Jul 16, 2007 | 10.88 | 10.90 | 10.72 | 10.75 | 3,436,422 | -0.15(-1.36%) |
Jul 13, 2007 | 10.85 | 10.95 | 10.81 | 10.90 | 2,768,009 | +0.03(+0.28%) |
Jul 12, 2007 | 10.88 | 10.94 | 10.82 | 10.87 | 3,732,835 | +0.06(+0.52%) |
Jul 11, 2007 | 10.70 | 10.88 | 10.70 | 10.81 | 3,914,636 | +0.11(+0.98%) |
Jul 10, 2007 | 10.56 | 10.83 | 10.56 | 10.70 | 4,426,937 | -0.02(-0.17%) |
Jul 09, 2007 | 10.55 | 10.75 | 10.54 | 10.72 | 2,482,464 | +0.23(+2.24%) |
Jul 06, 2007 | 10.59 | 10.60 | 10.46 | 10.49 | 3,247,221 | -0.13(-1.22%) |
Jul 05, 2007 | 10.52 | 10.72 | 10.52 | 10.62 | 3,074,797 | +0.09(+0.87%) |
Jul 03, 2007 | 10.43 | 10.59 | 10.43 | 10.53 | 2,116,393 | +0.06(+0.62%) |
Jul 02, 2007 | 10.25 | 10.51 | 10.21 | 10.46 | 4,099,400 | +0.26(+2.52%) |
Jun 29, 2007 | 10.10 | 10.31 | 10.10 | 10.20 | 4,718,905 | +0.10(+0.96%) |
Jun 28, 2007 | 9.985 | 10.24 | 9.998 | 10.11 | 4,055,432 | +0.12(+1.22%) |
Jun 27, 2007 | 9.836 | 9.993 | 9.698 | 9.985 | 5,370,521 | +0.15(+1.52%) |
Jun 26, 2007 | 10.10 | 10.16 | 9.823 | 9.836 | 3,740,740 | -0.24(-2.35%) |
Jun 25, 2007 | 9.959 | 10.16 | 9.915 | 10.07 | 3,405,298 | +0.10(+1.04%) |
Jun 22, 2007 | 10.12 | 10.13 | 9.902 | 9.969 | 4,294,539 | -0.16(-1.60%) |
Jun 21, 2007 | 10.11 | 10.16 | 10.03 | 10.13 | 2,951,785 | -0.02(-0.22%) |
Jun 20, 2007 | 10.16 | 10.32 | 10.15 | 10.15 | 4,216,978 | +0.04(+0.42%) |
Jun 19, 2007 | 10.27 | 10.27 | 10.10 | 10.11 | 3,951,687 | -0.16(-1.60%) |
Jun 18, 2007 | 10.38 | 10.39 | 10.27 | 10.27 | 1,748,346 | -0.09(-0.90%) |
Jun 15, 2007 | 10.28 | 10.39 | 10.28 | 10.37 | 2,910,287 | +0.15(+1.43%) |
Jun 14, 2007 | 10.03 | 10.23 | 10.03 | 10.22 | 2,320,424 | +0.19(+1.86%) |
Jun 13, 2007 | 9.979 | 10.06 | 9.935 | 10.04 | 3,305,012 | +0.06(+0.57%) |
Jun 12, 2007 | 10.10 | 10.14 | 9.931 | 9.979 | 3,339,099 | -0.16(-1.54%) |
Jun 11, 2007 | 10.06 | 10.18 | 10.02 | 10.14 | 3,079,243 | +0.03(+0.26%) |
Jun 08, 2007 | 10.04 | 10.15 | 10.00 | 10.11 | 3,801,010 | +0.02(+0.20%) |
Jun 07, 2007 | 10.40 | 10.50 | 10.07 | 10.09 | 5,426,953 | -0.44(-4.15%) |
Jun 06, 2007 | 10.73 | 10.83 | 10.51 | 10.53 | 5,051,382 | -0.28(-2.60%) |
Jun 05, 2007 | 11.01 | 11.01 | 10.80 | 10.81 | 4,055,432 | -0.24(-2.18%) |
Jun 04, 2007 | 11.03 | 11.07 | 10.98 | 11.05 | 2,939,435 | +0.02(+0.20%) |
Jun 01, 2007 | 10.97 | 11.10 | 10.92 | 11.03 | 2,966,112 | +0.07(+0.68%) |
May 31, 2007 | 10.98 | 11.11 | 10.91 | 10.95 | 3,997,137 | -0.02(-0.17%) |
May 30, 2007 | 10.78 | 10.97 | 10.67 | 10.97 | 4,909,597 | +0.19(+1.78%) |
May 29, 2007 | 10.60 | 10.80 | 10.55 | 10.78 | 3,805,002 | +0.23(+2.17%) |
May 25, 2007 | 10.58 | 10.63 | 10.43 | 10.55 | 3,269,936 | -0.03(-0.27%) |
May 24, 2007 | 10.73 | 10.75 | 10.56 | 10.58 | 5,404,114 | -0.16(-1.49%) |
May 23, 2007 | 10.75 | 10.85 | 10.71 | 10.74 | 4,560,323 | +0.01(+0.09%) |
May 22, 2007 | 10.51 | 10.77 | 10.49 | 10.73 | 6,169,849 | +0.22(+2.06%) |
May 21, 2007 | 10.37 | 10.56 | 10.30 | 10.51 | 4,088,532 | +0.21(+2.00%) |
May 18, 2007 | 10.19 | 10.32 | 10.17 | 10.30 | 5,032,115 | +0.11(+1.07%) |
May 17, 2007 | 10.13 | 10.25 | 10.12 | 10.19 | 2,503,707 | +0.00(+0.02%) |
May 16, 2007 | 10.19 | 10.26 | 10.16 | 10.19 | 3,154,335 | +0.00(+0.00%) |
May 15, 2007 | 10.23 | 10.42 | 10.19 | 10.19 | 4,109,280 | -0.05(-0.49%) |
May 14, 2007 | 10.15 | 10.26 | 10.15 | 10.24 | 2,321,412 | +0.07(+0.70%) |
May 11, 2007 | 10.14 | 10.23 | 10.10 | 10.17 | 2,774,925 | +0.04(+0.36%) |
May 10, 2007 | 10.16 | 10.19 | 10.12 | 10.14 | 4,219,695 | -0.04(-0.44%) |
May 09, 2007 | 10.06 | 10.24 | 10.06 | 10.18 | 2,872,248 | +0.09(+0.90%) |
May 08, 2007 | 10.01 | 10.11 | 9.989 | 10.09 | 3,899,321 | +0.06(+0.61%) |
May 07, 2007 | 10.01 | 10.14 | 10.01 | 10.03 | 5,119,626 | +0.06(+0.65%) |
May 04, 2007 | 9.884 | 9.983 | 9.858 | 9.963 | 4,991,111 | +0.11(+1.09%) |
May 03, 2007 | 9.862 | 9.963 | 9.830 | 9.856 | 3,623,829 | -0.02(-0.16%) |
May 02, 2007 | 9.825 | 9.959 | 9.763 | 9.872 | 3,198,303 | +0.02(+0.16%) |