Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.65 | 11.74 | 11.53 | 11.53 | 4,186,574 | -0.17(-1.49%) |
Jul 30, 2007 | 11.53 | 11.76 | 11.46 | 11.70 | 4,562,055 | +0.29(+2.53%) |
Jul 27, 2007 | 11.55 | 11.69 | 11.39 | 11.41 | 5,315,103 | -0.14(-1.22%) |
Jul 26, 2007 | 11.43 | 11.63 | 11.38 | 11.55 | 9,418,452 | -0.10(-0.86%) |
Jul 25, 2007 | 12.01 | 12.02 | 11.57 | 11.65 | 10,610,255 | -0.91(-7.22%) |
Jul 24, 2007 | 12.88 | 12.88 | 12.55 | 12.56 | 2,941,172 | -0.43(-3.31%) |
Jul 23, 2007 | 13.14 | 13.15 | 12.98 | 12.99 | 1,784,207 | -0.01(-0.10%) |
Jul 20, 2007 | 13.18 | 13.21 | 12.99 | 13.00 | 2,973,033 | -0.32(-2.37%) |
Jul 19, 2007 | 13.23 | 13.37 | 13.21 | 13.32 | 3,152,095 | +0.26(+2.01%) |
Jul 18, 2007 | 13.08 | 13.12 | 12.94 | 13.06 | 2,769,213 | -0.24(-1.82%) |
Jul 17, 2007 | 13.16 | 13.35 | 13.16 | 13.30 | 3,293,279 | +0.05(+0.35%) |
Jul 16, 2007 | 13.28 | 13.30 | 13.21 | 13.25 | 1,786,142 | -0.14(-1.05%) |
Jul 13, 2007 | 13.39 | 13.45 | 13.35 | 13.39 | 1,449,519 | -0.12(-0.89%) |
Jul 12, 2007 | 13.27 | 13.55 | 13.25 | 13.51 | 3,676,354 | +0.27(+2.03%) |
Jul 11, 2007 | 13.13 | 13.31 | 13.13 | 13.25 | 1,421,976 | +0.15(+1.13%) |
Jul 10, 2007 | 13.14 | 13.24 | 13.08 | 13.10 | 1,498,650 | -0.15(-1.17%) |
Jul 09, 2007 | 13.27 | 13.30 | 13.24 | 13.25 | 1,666,292 | +0.02(+0.15%) |
Jul 06, 2007 | 13.12 | 13.25 | 13.12 | 13.23 | 1,248,528 | +0.08(+0.61%) |
Jul 05, 2007 | 13.14 | 13.20 | 13.05 | 13.15 | 1,691,900 | -0.11(-0.86%) |
Jul 03, 2007 | 13.20 | 13.27 | 13.21 | 13.27 | 1,467,087 | +0.21(+1.59%) |
Jul 02, 2007 | 13.01 | 13.10 | 12.99 | 13.06 | 1,981,476 | +0.17(+1.30%) |
Jun 29, 2007 | 12.94 | 13.01 | 12.80 | 12.89 | 2,949,807 | +0.03(+0.21%) |
Jun 28, 2007 | 12.89 | 12.99 | 12.86 | 12.86 | 2,479,488 | -0.11(-0.83%) |
Jun 27, 2007 | 12.84 | 12.98 | 12.80 | 12.97 | 2,405,493 | +0.17(+1.37%) |
Jun 26, 2007 | 12.94 | 12.95 | 12.76 | 12.80 | 2,268,521 | -0.03(-0.21%) |
Jun 25, 2007 | 12.89 | 12.95 | 12.81 | 12.82 | 3,511,690 | -0.06(-0.47%) |
Jun 22, 2007 | 13.02 | 13.06 | 12.82 | 12.88 | 2,052,939 | -0.13(-0.98%) |
Jun 21, 2007 | 12.86 | 13.03 | 12.80 | 13.01 | 2,525,195 | +0.19(+1.47%) |
Jun 20, 2007 | 13.07 | 13.07 | 12.80 | 12.82 | 2,845,738 | -0.08(-0.62%) |
Jun 19, 2007 | 12.90 | 12.96 | 12.86 | 12.90 | 3,584,046 | -0.13(-1.03%) |
Jun 18, 2007 | 13.08 | 13.09 | 13.01 | 13.04 | 3,442,757 | +0.09(+0.73%) |
Jun 15, 2007 | 12.97 | 13.00 | 12.90 | 12.94 | 4,844,336 | +0.22(+1.74%) |
Jun 14, 2007 | 12.64 | 12.82 | 12.63 | 12.72 | 2,483,507 | +0.04(+0.32%) |
Jun 13, 2007 | 12.57 | 12.69 | 12.56 | 12.68 | 2,683,159 | +0.17(+1.34%) |
Jun 12, 2007 | 12.57 | 12.71 | 12.50 | 12.51 | 2,874,771 | -0.24(-1.90%) |
Jun 11, 2007 | 12.76 | 12.84 | 12.71 | 12.76 | 4,673,568 | -0.04(-0.31%) |
Jun 08, 2007 | 12.61 | 12.82 | 12.58 | 12.80 | 4,900,763 | +0.32(+2.53%) |
Jun 07, 2007 | 12.55 | 12.67 | 12.46 | 12.48 | 3,511,690 | -0.13(-1.01%) |
Jun 06, 2007 | 12.80 | 12.80 | 12.58 | 12.61 | 4,306,722 | -0.24(-1.88%) |
Jun 05, 2007 | 12.90 | 12.92 | 12.78 | 12.85 | 2,111,002 | -0.08(-0.62%) |
Jun 04, 2007 | 12.97 | 13.02 | 12.91 | 12.93 | 2,216,115 | -0.09(-0.72%) |
Jun 01, 2007 | 12.96 | 13.05 | 12.94 | 13.02 | 3,078,144 | +0.07(+0.57%) |
May 31, 2007 | 13.04 | 13.06 | 12.94 | 12.95 | 2,754,027 | -0.05(-0.41%) |
May 30, 2007 | 12.89 | 13.02 | 12.86 | 13.00 | 2,323,012 | -0.07(-0.57%) |
May 29, 2007 | 13.12 | 13.18 | 13.02 | 13.08 | 1,850,608 | +0.02(+0.15%) |
May 25, 2007 | 13.06 | 13.13 | 13.00 | 13.06 | 3,132,933 | +0.02(+0.15%) |
May 24, 2007 | 13.20 | 13.29 | 12.99 | 13.04 | 4,088,460 | -0.24(-1.77%) |
May 23, 2007 | 13.49 | 13.51 | 13.23 | 13.27 | 4,405,282 | -0.34(-2.47%) |
May 22, 2007 | 14.11 | 13.92 | 13.52 | 13.61 | 7,317,434 | +0.26(+1.91%) |
May 21, 2007 | 13.39 | 13.49 | 13.35 | 13.35 | 3,586,429 | -0.26(-1.92%) |
May 18, 2007 | 13.45 | 13.62 | 13.30 | 13.61 | 7,110,923 | +0.56(+4.27%) |
May 17, 2007 | 13.02 | 13.15 | 13.00 | 13.06 | 2,529,512 | -0.08(-0.61%) |
May 16, 2007 | 13.20 | 13.23 | 13.00 | 13.14 | 2,490,505 | -0.08(-0.61%) |
May 15, 2007 | 13.27 | 13.39 | 13.16 | 13.22 | 2,439,141 | -0.07(-0.56%) |
May 14, 2007 | 13.30 | 13.29 | 13.15 | 13.29 | 4,052,133 | +0.23(+1.75%) |
May 11, 2007 | 13.00 | 13.07 | 12.95 | 13.06 | 3,467,174 | +0.06(+0.47%) |
May 10, 2007 | 13.29 | 13.31 | 12.97 | 13.00 | 6,057,952 | -0.37(-2.76%) |
May 09, 2007 | 13.12 | 13.38 | 13.12 | 13.37 | 4,130,033 | +0.17(+1.32%) |
May 08, 2007 | 13.15 | 13.23 | 13.12 | 13.20 | 1,884,702 | -0.13(-0.96%) |
May 07, 2007 | 13.29 | 13.37 | 13.27 | 13.33 | 2,558,098 | -0.08(-0.60%) |
May 04, 2007 | 13.31 | 13.43 | 13.25 | 13.41 | 3,656,476 | +0.34(+2.62%) |
May 03, 2007 | 13.10 | 13.12 | 13.00 | 13.06 | 1,632,198 | -0.06(-0.46%) |
May 02, 2007 | 13.02 | 13.18 | 13.02 | 13.12 | 1,764,256 | +0.01(+0.05%) |