Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.62 | 12.92 | 12.56 | 12.56 | 8,717,570 | -0.13(-1.02%) |
Jul 30, 2007 | 12.76 | 13.00 | 12.60 | 12.69 | 7,964,641 | -0.06(-0.50%) |
Jul 27, 2007 | 12.86 | 12.97 | 12.75 | 12.76 | 11,294,084 | -0.14(-1.08%) |
Jul 26, 2007 | 12.79 | 13.03 | 12.60 | 12.90 | 13,963,096 | -0.09(-0.73%) |
Jul 25, 2007 | 13.02 | 13.08 | 12.94 | 12.99 | 8,300,177 | -0.02(-0.19%) |
Jul 24, 2007 | 13.13 | 13.23 | 12.95 | 13.01 | 9,068,256 | -0.20(-1.54%) |
Jul 23, 2007 | 13.25 | 13.27 | 13.17 | 13.22 | 5,227,101 | +0.05(+0.38%) |
Jul 20, 2007 | 13.23 | 13.29 | 13.15 | 13.17 | 7,765,459 | -0.10(-0.75%) |
Jul 19, 2007 | 13.21 | 13.29 | 13.19 | 13.27 | 4,236,521 | +0.05(+0.41%) |
Jul 18, 2007 | 13.18 | 13.28 | 13.13 | 13.21 | 6,629,304 | -0.07(-0.52%) |
Jul 17, 2007 | 13.35 | 13.44 | 13.27 | 13.28 | 6,116,716 | -0.10(-0.74%) |
Jul 16, 2007 | 13.42 | 13.47 | 13.33 | 13.38 | 8,485,298 | -0.10(-0.74%) |
Jul 13, 2007 | 13.51 | 13.51 | 13.39 | 13.48 | 5,666,728 | +0.01(+0.11%) |
Jul 12, 2007 | 13.37 | 13.47 | 13.29 | 13.47 | 6,824,086 | +0.10(+0.78%) |
Jul 11, 2007 | 13.31 | 13.36 | 13.22 | 13.36 | 7,924,207 | +0.00(+0.04%) |
Jul 10, 2007 | 13.41 | 13.46 | 13.33 | 13.36 | 9,066,432 | -0.08(-0.59%) |
Jul 09, 2007 | 13.49 | 13.56 | 13.40 | 13.44 | 10,976,062 | -0.06(-0.48%) |
Jul 06, 2007 | 13.53 | 13.51 | 13.41 | 13.50 | 5,249,676 | -0.03(-0.22%) |
Jul 05, 2007 | 13.52 | 13.56 | 13.40 | 13.53 | 9,961,353 | -0.06(-0.47%) |
Jul 03, 2007 | 13.56 | 13.60 | 13.44 | 13.59 | 4,230,266 | +0.01(+0.04%) |
Jul 02, 2007 | 13.31 | 13.60 | 13.35 | 13.59 | 9,140,391 | +0.28(+2.08%) |
Jun 29, 2007 | 13.39 | 13.48 | 13.25 | 13.31 | 11,157,236 | -0.07(-0.52%) |
Jun 28, 2007 | 13.23 | 13.52 | 13.30 | 13.38 | 16,120,603 | +0.15(+1.12%) |
Jun 27, 2007 | 13.01 | 13.40 | 12.64 | 13.23 | 28,847,610 | +0.56(+4.46%) |
Jun 26, 2007 | 12.55 | 12.71 | 12.49 | 12.67 | 9,504,273 | +0.18(+1.43%) |
Jun 25, 2007 | 12.64 | 12.76 | 12.45 | 12.49 | 6,843,703 | -0.13(-1.02%) |
Jun 22, 2007 | 12.76 | 12.78 | 12.60 | 12.62 | 7,725,456 | -0.18(-1.39%) |
Jun 21, 2007 | 12.46 | 12.82 | 12.41 | 12.80 | 5,846,312 | +0.07(+0.58%) |
Jun 20, 2007 | 12.69 | 12.81 | 12.68 | 12.72 | 5,682,459 | +0.04(+0.35%) |
Jun 19, 2007 | 12.70 | 12.71 | 12.64 | 12.68 | 4,809,973 | -0.07(-0.58%) |
Jun 18, 2007 | 12.79 | 12.83 | 12.72 | 12.75 | 5,247,830 | -0.03(-0.27%) |
Jun 15, 2007 | 12.86 | 12.90 | 12.76 | 12.79 | 5,627,172 | -0.03(-0.23%) |
Jun 14, 2007 | 12.76 | 12.84 | 12.70 | 12.82 | 4,652,183 | +0.09(+0.70%) |
Jun 13, 2007 | 12.64 | 12.73 | 12.54 | 12.73 | 5,375,555 | +0.12(+0.94%) |
Jun 12, 2007 | 12.64 | 12.82 | 12.59 | 12.61 | 6,498,851 | -0.03(-0.27%) |
Jun 11, 2007 | 12.57 | 12.77 | 12.49 | 12.64 | 4,141,536 | +0.02(+0.20%) |
Jun 08, 2007 | 12.41 | 12.62 | 12.38 | 12.62 | 5,549,707 | +0.22(+1.80%) |
Jun 07, 2007 | 12.44 | 12.60 | 12.38 | 12.39 | 6,316,775 | -0.19(-1.50%) |
Jun 06, 2007 | 12.72 | 12.74 | 12.54 | 12.58 | 4,491,568 | -0.20(-1.55%) |
Jun 05, 2007 | 12.84 | 12.84 | 12.69 | 12.78 | 5,639,278 | -0.07(-0.54%) |
Jun 04, 2007 | 12.84 | 12.88 | 12.72 | 12.85 | 4,779,706 | -0.04(-0.31%) |
Jun 01, 2007 | 12.68 | 12.90 | 12.65 | 12.89 | 6,845,303 | +0.25(+2.00%) |
May 31, 2007 | 12.64 | 12.72 | 12.59 | 12.64 | 4,317,635 | -0.01(-0.12%) |
May 30, 2007 | 12.61 | 12.69 | 12.59 | 12.65 | 4,232,082 | -0.03(-0.27%) |
May 29, 2007 | 12.70 | 12.82 | 12.67 | 12.69 | 3,836,598 | -0.03(-0.23%) |
May 25, 2007 | 12.72 | 12.77 | 12.65 | 12.72 | 2,708,459 | +0.05(+0.39%) |
May 24, 2007 | 13.08 | 12.87 | 12.63 | 12.67 | 6,315,435 | -0.05(-0.43%) |
May 23, 2007 | 12.61 | 12.78 | 12.55 | 12.72 | 9,117,788 | +0.16(+1.26%) |
May 22, 2007 | 12.44 | 12.57 | 12.41 | 12.56 | 7,010,155 | +0.08(+0.67%) |
May 21, 2007 | 12.51 | 12.58 | 12.45 | 12.48 | 5,500,859 | -0.09(-0.75%) |
May 18, 2007 | 12.51 | 12.57 | 12.45 | 12.57 | 5,322,689 | +0.11(+0.88%) |
May 17, 2007 | 12.43 | 12.54 | 12.42 | 12.46 | 4,902,992 | -0.01(-0.12%) |
May 16, 2007 | 12.37 | 12.48 | 12.34 | 12.48 | 4,745,636 | +0.11(+0.88%) |
May 15, 2007 | 12.16 | 12.43 | 12.09 | 12.37 | 8,450,482 | +0.25(+2.04%) |
May 14, 2007 | 12.09 | 12.16 | 12.04 | 12.12 | 5,451,714 | +0.03(+0.29%) |
May 11, 2007 | 12.03 | 12.12 | 11.96 | 12.09 | 8,389,918 | +0.07(+0.58%) |
May 10, 2007 | 12.29 | 12.31 | 11.99 | 12.02 | 6,394,532 | -0.33(-2.69%) |
May 09, 2007 | 12.34 | 12.36 | 12.28 | 12.35 | 3,588,613 | +0.00(+0.04%) |
May 08, 2007 | 12.35 | 12.40 | 12.30 | 12.35 | 8,438,514 | +0.00(+0.00%) |
May 07, 2007 | 12.22 | 12.37 | 12.20 | 12.35 | 5,903,815 | +0.12(+0.97%) |
May 04, 2007 | 12.20 | 12.27 | 12.19 | 12.23 | 4,395,522 | +0.03(+0.24%) |
May 03, 2007 | 12.19 | 12.24 | 12.10 | 12.20 | 6,934,270 | -0.02(-0.16%) |
May 02, 2007 | 12.25 | 12.28 | 12.15 | 12.22 | 8,909,766 | -0.04(-0.36%) |