Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.481 | 9.626 | 9.348 | 9.428 | 2,400,550 | -0.06(-0.68%) |
Jul 30, 2007 | 9.447 | 9.553 | 9.428 | 9.493 | 1,999,371 | +0.05(+0.49%) |
Jul 27, 2007 | 9.571 | 9.631 | 9.447 | 9.447 | 1,665,129 | -0.17(-1.72%) |
Jul 26, 2007 | 9.684 | 9.755 | 9.477 | 9.612 | 3,505,859 | -0.18(-1.86%) |
Jul 25, 2007 | 10.01 | 10.27 | 9.737 | 9.794 | 3,975,442 | -0.34(-3.32%) |
Jul 24, 2007 | 10.19 | 10.21 | 10.05 | 10.13 | 2,941,241 | -0.07(-0.68%) |
Jul 23, 2007 | 10.04 | 10.23 | 9.871 | 10.20 | 2,730,446 | +0.14(+1.44%) |
Jul 20, 2007 | 10.08 | 10.12 | 9.992 | 10.05 | 2,283,508 | -0.04(-0.43%) |
Jul 19, 2007 | 10.10 | 10.14 | 10.07 | 10.10 | 3,438,050 | +0.00(+0.02%) |
Jul 18, 2007 | 10.08 | 10.10 | 10.00 | 10.10 | 3,236,809 | +0.05(+0.53%) |
Jul 17, 2007 | 9.983 | 10.10 | 9.967 | 10.04 | 6,614,009 | +0.03(+0.35%) |
Jul 16, 2007 | 9.721 | 10.11 | 9.721 | 10.01 | 8,051,818 | +0.29(+2.96%) |
Jul 13, 2007 | 9.525 | 9.757 | 9.504 | 9.721 | 5,771,665 | +0.21(+2.18%) |
Jul 12, 2007 | 9.359 | 9.548 | 9.359 | 9.513 | 3,064,689 | +0.18(+1.90%) |
Jul 11, 2007 | 9.318 | 9.410 | 9.283 | 9.336 | 1,700,335 | -0.04(-0.42%) |
Jul 10, 2007 | 9.343 | 9.433 | 9.343 | 9.375 | 2,183,227 | +0.01(+0.12%) |
Jul 09, 2007 | 9.313 | 9.546 | 9.270 | 9.364 | 3,462,825 | +0.07(+0.72%) |
Jul 06, 2007 | 9.272 | 9.323 | 9.240 | 9.297 | 2,517,904 | +0.03(+0.27%) |
Jul 05, 2007 | 9.242 | 9.293 | 9.042 | 9.272 | 1,745,103 | +0.03(+0.32%) |
Jul 03, 2007 | 9.194 | 9.283 | 9.180 | 9.242 | 1,938,956 | +0.01(+0.07%) |
Jul 02, 2007 | 9.109 | 9.240 | 9.109 | 9.235 | 4,013,087 | +0.11(+1.24%) |
Jun 29, 2007 | 9.088 | 9.194 | 9.088 | 9.122 | 2,665,684 | +0.04(+0.41%) |
Jun 28, 2007 | 9.076 | 9.109 | 9.056 | 9.086 | 2,226,257 | +0.02(+0.20%) |
Jun 27, 2007 | 9.088 | 9.173 | 9.027 | 9.067 | 2,504,413 | -0.02(-0.23%) |
Jun 26, 2007 | 9.076 | 9.143 | 8.977 | 9.088 | 3,642,699 | +0.04(+0.48%) |
Jun 25, 2007 | 9.088 | 9.145 | 9.003 | 9.044 | 4,875,425 | -0.14(-1.48%) |
Jun 22, 2007 | 9.023 | 9.191 | 8.876 | 9.180 | 12,938,544 | +0.16(+1.81%) |
Jun 21, 2007 | 8.998 | 9.056 | 8.851 | 9.017 | 2,530,509 | -0.00(-0.03%) |
Jun 20, 2007 | 9.095 | 9.109 | 8.998 | 9.019 | 3,046,868 | -0.08(-0.83%) |
Jun 19, 2007 | 9.145 | 9.166 | 9.076 | 9.095 | 1,310,023 | -0.05(-0.58%) |
Jun 18, 2007 | 9.201 | 9.309 | 9.132 | 9.148 | 1,929,393 | -0.06(-0.60%) |
Jun 15, 2007 | 9.166 | 9.228 | 9.088 | 9.203 | 3,953,975 | +0.06(+0.63%) |
Jun 14, 2007 | 9.065 | 9.166 | 9.065 | 9.145 | 2,275,806 | +0.10(+1.15%) |
Jun 13, 2007 | 9.072 | 9.088 | 9.000 | 9.042 | 974,041 | -0.03(-0.33%) |
Jun 12, 2007 | 9.182 | 9.198 | 9.060 | 9.072 | 1,364,354 | -0.11(-1.20%) |
Jun 11, 2007 | 9.157 | 9.217 | 9.137 | 9.182 | 1,163,982 | +0.03(+0.28%) |
Jun 08, 2007 | 9.012 | 9.171 | 8.996 | 9.157 | 1,812,908 | +0.10(+1.07%) |
Jun 07, 2007 | 9.178 | 9.205 | 8.952 | 9.060 | 2,916,040 | -0.14(-1.57%) |
Jun 06, 2007 | 9.205 | 9.260 | 9.180 | 9.205 | 2,753,048 | -0.03(-0.37%) |
Jun 05, 2007 | 9.334 | 9.350 | 9.221 | 9.240 | 2,558,761 | -0.09(-1.01%) |
Jun 04, 2007 | 9.148 | 9.375 | 9.145 | 9.334 | 5,016,685 | +0.01(+0.15%) |
Jun 01, 2007 | 9.263 | 9.325 | 9.267 | 9.320 | 4,322,120 | +0.06(+0.65%) |
May 31, 2007 | 9.272 | 9.281 | 9.191 | 9.260 | 3,765,773 | -0.01(-0.12%) |
May 30, 2007 | 9.203 | 9.277 | 9.180 | 9.272 | 4,828,048 | +0.01(+0.12%) |
May 29, 2007 | 9.237 | 9.265 | 9.219 | 9.260 | 4,144,784 | +0.06(+0.65%) |
May 25, 2007 | 9.122 | 9.237 | 9.095 | 9.201 | 3,482,384 | +0.08(+0.88%) |
May 24, 2007 | 9.155 | 9.240 | 9.088 | 9.120 | 4,471,638 | -0.06(-0.68%) |
May 23, 2007 | 9.237 | 9.263 | 9.168 | 9.182 | 6,040,511 | -0.06(-0.70%) |
May 22, 2007 | 9.178 | 9.270 | 9.099 | 9.247 | 4,286,479 | +0.09(+0.95%) |
May 21, 2007 | 9.053 | 9.168 | 9.017 | 9.159 | 5,027,116 | +0.07(+0.78%) |
May 18, 2007 | 9.090 | 9.134 | 9.076 | 9.088 | 2,384,546 | -0.01(-0.13%) |
May 17, 2007 | 9.088 | 9.138 | 9.081 | 9.099 | 3,638,013 | +0.01(+0.13%) |
May 16, 2007 | 9.226 | 9.187 | 9.083 | 9.088 | 4,473,607 | +0.03(+0.28%) |
May 15, 2007 | 9.019 | 9.102 | 8.998 | 9.063 | 5,639,532 | +0.04(+0.41%) |
May 14, 2007 | 8.927 | 9.046 | 8.915 | 9.026 | 5,189,674 | +0.06(+0.69%) |
May 11, 2007 | 8.872 | 8.973 | 8.872 | 8.964 | 2,011,976 | +0.05(+0.52%) |
May 10, 2007 | 8.943 | 8.973 | 8.860 | 8.918 | 4,806,229 | -0.01(-0.08%) |
May 09, 2007 | 8.835 | 8.994 | 8.823 | 8.925 | 8,604,253 | +0.06(+0.65%) |
May 08, 2007 | 8.927 | 8.927 | 8.773 | 8.867 | 4,115,228 | +0.03(+0.36%) |
May 07, 2007 | 8.858 | 8.883 | 8.722 | 8.835 | 4,505,541 | -0.02(-0.21%) |
May 04, 2007 | 9.274 | 9.083 | 8.720 | 8.853 | 14,435,682 | -0.42(-4.54%) |
May 03, 2007 | 9.295 | 9.302 | 9.214 | 9.274 | 1,322,062 | -0.05(-0.54%) |
May 02, 2007 | 9.226 | 9.410 | 9.088 | 9.325 | 4,025,313 | +0.12(+1.33%) |