Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.82 | 12.13 | 11.66 | 11.74 | 12,494,842 | +0.04(+0.38%) |
Jul 30, 2007 | 11.44 | 11.74 | 11.36 | 11.70 | 11,793,392 | +0.24(+2.08%) |
Jul 27, 2007 | 11.67 | 11.77 | 11.46 | 11.46 | 11,905,997 | -0.21(-1.77%) |
Jul 26, 2007 | 11.88 | 11.93 | 11.51 | 11.67 | 14,125,820 | -0.29(-2.39%) |
Jul 25, 2007 | 11.91 | 11.97 | 11.76 | 11.95 | 11,416,130 | +0.10(+0.87%) |
Jul 24, 2007 | 12.07 | 12.16 | 11.84 | 11.85 | 8,926,270 | -0.29(-2.41%) |
Jul 23, 2007 | 12.27 | 12.27 | 12.11 | 12.14 | 6,179,643 | -0.02(-0.13%) |
Jul 20, 2007 | 12.29 | 12.33 | 12.15 | 12.16 | 10,060,926 | -0.15(-1.19%) |
Jul 19, 2007 | 12.24 | 12.35 | 12.22 | 12.30 | 9,810,735 | +0.07(+0.58%) |
Jul 18, 2007 | 12.27 | 12.29 | 12.17 | 12.23 | 15,133,168 | -0.05(-0.42%) |
Jul 17, 2007 | 12.32 | 12.36 | 12.24 | 12.28 | 9,086,302 | -0.04(-0.31%) |
Jul 16, 2007 | 12.29 | 12.41 | 12.27 | 12.32 | 14,266,734 | -0.03(-0.26%) |
Jul 13, 2007 | 12.25 | 12.41 | 12.25 | 12.35 | 8,258,631 | +0.02(+0.12%) |
Jul 12, 2007 | 12.20 | 12.34 | 12.14 | 12.34 | 7,095,544 | +0.16(+1.34%) |
Jul 11, 2007 | 12.01 | 12.19 | 12.01 | 12.17 | 6,481,237 | +0.12(+0.99%) |
Jul 10, 2007 | 12.06 | 12.21 | 12.03 | 12.05 | 10,842,347 | -0.02(-0.13%) |
Jul 09, 2007 | 12.03 | 12.12 | 12.00 | 12.07 | 5,169,785 | +0.05(+0.44%) |
Jul 06, 2007 | 12.06 | 12.06 | 11.98 | 12.02 | 7,259,789 | -0.06(-0.51%) |
Jul 05, 2007 | 12.07 | 12.10 | 11.98 | 12.08 | 10,140,897 | -0.01(-0.07%) |
Jul 03, 2007 | 12.11 | 12.14 | 12.01 | 12.09 | 4,375,454 | -0.02(-0.17%) |
Jul 02, 2007 | 12.09 | 12.24 | 12.03 | 12.11 | 10,441,556 | +0.07(+0.61%) |
Jun 29, 2007 | 11.99 | 12.13 | 11.93 | 12.03 | 12,952,326 | +0.04(+0.33%) |
Jun 28, 2007 | 12.24 | 12.34 | 11.99 | 11.99 | 18,287,530 | +0.35(+2.97%) |
Jun 27, 2007 | 11.32 | 11.65 | 11.27 | 11.65 | 8,598,138 | +0.33(+2.94%) |
Jun 26, 2007 | 11.38 | 11.49 | 11.32 | 11.32 | 8,505,616 | -0.03(-0.29%) |
Jun 25, 2007 | 11.27 | 11.50 | 11.24 | 11.35 | 9,006,959 | +0.12(+1.06%) |
Jun 22, 2007 | 11.42 | 11.42 | 11.16 | 11.23 | 8,793,583 | -0.21(-1.84%) |
Jun 21, 2007 | 11.45 | 11.52 | 11.37 | 11.44 | 8,573,032 | -0.00(-0.04%) |
Jun 20, 2007 | 11.78 | 11.78 | 11.42 | 11.45 | 9,023,814 | -0.27(-2.27%) |
Jun 19, 2007 | 11.78 | 11.79 | 11.64 | 11.71 | 7,560,667 | -0.08(-0.70%) |
Jun 18, 2007 | 11.94 | 11.97 | 11.75 | 11.79 | 6,710,033 | -0.14(-1.21%) |
Jun 15, 2007 | 11.92 | 12.04 | 11.90 | 11.94 | 10,499,512 | +0.12(+0.98%) |
Jun 14, 2007 | 11.79 | 11.92 | 11.78 | 11.82 | 9,922,143 | +0.02(+0.14%) |
Jun 13, 2007 | 11.49 | 11.81 | 11.49 | 11.81 | 10,353,914 | +0.37(+3.26%) |
Jun 12, 2007 | 11.54 | 11.61 | 11.43 | 11.43 | 8,269,647 | -0.21(-1.80%) |
Jun 11, 2007 | 11.50 | 11.75 | 11.50 | 11.64 | 8,343,705 | +0.14(+1.26%) |
Jun 08, 2007 | 11.40 | 11.59 | 11.35 | 11.50 | 10,386,502 | +0.10(+0.92%) |
Jun 07, 2007 | 11.72 | 12.04 | 11.37 | 11.39 | 14,045,032 | -0.37(-3.13%) |
Jun 06, 2007 | 12.05 | 12.05 | 11.67 | 11.76 | 16,248,681 | -0.28(-2.30%) |
Jun 05, 2007 | 12.21 | 12.22 | 12.00 | 12.04 | 9,107,030 | -0.21(-1.73%) |
Jun 04, 2007 | 12.22 | 12.39 | 12.14 | 12.25 | 11,790,957 | +0.03(+0.26%) |
Jun 01, 2007 | 12.35 | 12.45 | 12.19 | 12.22 | 9,948,321 | -0.13(-1.07%) |
May 31, 2007 | 12.27 | 12.37 | 12.21 | 12.35 | 7,732,084 | +0.13(+1.10%) |
May 30, 2007 | 12.20 | 12.23 | 12.02 | 12.22 | 6,245,172 | -0.01(-0.11%) |
May 29, 2007 | 12.14 | 12.26 | 12.13 | 12.23 | 5,984,782 | +0.16(+1.34%) |
May 25, 2007 | 12.14 | 12.21 | 11.93 | 12.07 | 8,139,201 | -0.04(-0.35%) |
May 24, 2007 | 12.41 | 12.45 | 12.07 | 12.11 | 7,449,396 | -0.32(-2.60%) |
May 23, 2007 | 12.58 | 12.63 | 12.41 | 12.44 | 4,625,347 | -0.15(-1.20%) |
May 22, 2007 | 12.73 | 12.74 | 12.57 | 12.59 | 4,213,719 | -0.11(-0.84%) |
May 21, 2007 | 12.96 | 12.96 | 12.63 | 12.69 | 3,696,059 | -0.00(-0.03%) |
May 18, 2007 | 12.71 | 12.71 | 12.62 | 12.70 | 5,788,036 | +0.10(+0.82%) |
May 17, 2007 | 12.64 | 12.64 | 12.54 | 12.59 | 3,171,944 | -0.06(-0.45%) |
May 16, 2007 | 12.57 | 12.67 | 12.56 | 12.65 | 4,149,484 | +0.09(+0.68%) |
May 15, 2007 | 12.73 | 12.78 | 12.56 | 12.56 | 6,817,259 | -0.05(-0.39%) |
May 14, 2007 | 12.67 | 12.71 | 12.59 | 12.61 | 4,504,960 | -0.01(-0.07%) |
May 11, 2007 | 12.49 | 12.62 | 12.48 | 12.62 | 4,973,300 | +0.19(+1.55%) |
May 10, 2007 | 12.54 | 12.60 | 12.43 | 12.43 | 4,579,624 | -0.14(-1.15%) |
May 09, 2007 | 12.51 | 12.60 | 12.50 | 12.57 | 5,574,065 | +0.07(+0.55%) |
May 08, 2007 | 12.58 | 12.61 | 12.47 | 12.51 | 7,665,633 | -0.10(-0.82%) |
May 07, 2007 | 12.66 | 12.69 | 12.58 | 12.61 | 6,408,428 | -0.05(-0.42%) |
May 04, 2007 | 12.71 | 12.74 | 12.62 | 12.66 | 4,149,921 | -0.04(-0.35%) |
May 03, 2007 | 12.73 | 12.79 | 12.65 | 12.71 | 6,541,843 | -0.12(-0.97%) |
May 02, 2007 | 12.90 | 12.90 | 12.72 | 12.83 | 10,829,796 | -0.03(-0.23%) |