Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.38 | 12.64 | 12.36 | 12.45 | 72,800 | +0.03(+0.24%) |
Jul 30, 2007 | 12.21 | 12.54 | 12.21 | 12.42 | 52,000 | +0.25(+2.05%) |
Jul 27, 2007 | 12.08 | 12.58 | 12.08 | 12.17 | 80,500 | -0.04(-0.33%) |
Jul 26, 2007 | 12.70 | 12.85 | 12.07 | 12.21 | 98,600 | -0.49(-3.86%) |
Jul 25, 2007 | 12.76 | 12.85 | 12.56 | 12.70 | 61,000 | -0.10(-0.78%) |
Jul 24, 2007 | 12.77 | 12.95 | 12.75 | 12.80 | 43,400 | -0.15(-1.16%) |
Jul 23, 2007 | 13.02 | 13.13 | 12.81 | 12.95 | 93,000 | +0.08(+0.62%) |
Jul 20, 2007 | 12.77 | 12.99 | 12.77 | 12.87 | 46,700 | -0.03(-0.23%) |
Jul 19, 2007 | 12.90 | 12.98 | 12.45 | 12.90 | 167,400 | -0.05(-0.39%) |
Jul 18, 2007 | 13.15 | 13.17 | 12.95 | 12.95 | 62,300 | -0.19(-1.45%) |
Jul 17, 2007 | 13.26 | 13.26 | 13.00 | 13.14 | 77,600 | -0.08(-0.61%) |
Jul 16, 2007 | 13.12 | 13.30 | 13.10 | 13.22 | 75,600 | +0.02(+0.15%) |
Jul 13, 2007 | 13.23 | 13.23 | 13.10 | 13.20 | 48,100 | -0.01(-0.08%) |
Jul 12, 2007 | 13.29 | 13.38 | 13.10 | 13.21 | 86,200 | -0.08(-0.60%) |
Jul 11, 2007 | 13.38 | 13.46 | 13.22 | 13.29 | 44,700 | -0.05(-0.37%) |
Jul 10, 2007 | 13.20 | 13.48 | 13.20 | 13.34 | 59,800 | +0.00(+0.00%) |
Jul 09, 2007 | 13.49 | 13.49 | 13.26 | 13.34 | 43,800 | +0.04(+0.30%) |
Jul 06, 2007 | 13.40 | 13.50 | 13.23 | 13.30 | 49,900 | -0.03(-0.23%) |
Jul 05, 2007 | 13.42 | 13.50 | 13.33 | 13.33 | 53,000 | -0.13(-0.97%) |
Jul 03, 2007 | 13.31 | 13.47 | 13.28 | 13.46 | 47,400 | +0.17(+1.28%) |
Jul 02, 2007 | 13.12 | 13.36 | 13.12 | 13.29 | 52,400 | +0.10(+0.76%) |
Jun 29, 2007 | 13.30 | 13.30 | 13.15 | 13.19 | 51,600 | -0.12(-0.90%) |
Jun 28, 2007 | 13.19 | 13.46 | 13.10 | 13.31 | 59,500 | +0.29(+2.23%) |
Jun 27, 2007 | 13.07 | 13.42 | 13.02 | 13.02 | 71,800 | -0.43(-3.20%) |
Jun 26, 2007 | 13.55 | 13.70 | 13.10 | 13.45 | 73,700 | -0.20(-1.47%) |
Jun 25, 2007 | 13.90 | 13.94 | 13.51 | 13.65 | 70,700 | -0.03(-0.22%) |
Jun 22, 2007 | 13.76 | 13.88 | 13.65 | 13.68 | 53,300 | -0.07(-0.51%) |
Jun 21, 2007 | 13.72 | 13.81 | 13.64 | 13.75 | 55,500 | +0.06(+0.46%) |
Jun 20, 2007 | 13.80 | 13.88 | 13.57 | 13.69 | 35,300 | -0.11(-0.82%) |
Jun 19, 2007 | 13.77 | 13.81 | 13.67 | 13.80 | 39,300 | +0.05(+0.36%) |
Jun 18, 2007 | 13.53 | 13.80 | 13.53 | 13.75 | 52,400 | +0.12(+0.88%) |
Jun 15, 2007 | 13.71 | 13.81 | 13.58 | 13.63 | 62,100 | -0.10(-0.73%) |
Jun 14, 2007 | 13.63 | 13.79 | 13.55 | 13.73 | 45,600 | +0.19(+1.40%) |
Jun 13, 2007 | 13.37 | 13.71 | 13.37 | 13.54 | 77,900 | +0.16(+1.20%) |
Jun 12, 2007 | 13.83 | 13.86 | 13.26 | 13.38 | 114,900 | -0.40(-2.90%) |
Jun 11, 2007 | 13.65 | 13.84 | 13.65 | 13.78 | 49,500 | +0.16(+1.17%) |
Jun 08, 2007 | 13.87 | 13.94 | 13.52 | 13.62 | 116,900 | -0.19(-1.38%) |
Jun 07, 2007 | 14.23 | 14.31 | 13.81 | 13.81 | 79,300 | -0.37(-2.61%) |
Jun 06, 2007 | 14.23 | 14.37 | 14.15 | 14.18 | 52,000 | -0.02(-0.14%) |
Jun 05, 2007 | 14.24 | 14.34 | 14.16 | 14.20 | 34,500 | -0.04(-0.28%) |
Jun 04, 2007 | 14.36 | 14.48 | 14.12 | 14.24 | 63,200 | -0.16(-1.11%) |
Jun 01, 2007 | 14.48 | 14.60 | 14.40 | 14.40 | 49,600 | -0.07(-0.48%) |
May 31, 2007 | 14.48 | 14.65 | 14.38 | 14.47 | 52,000 | +0.10(+0.70%) |
May 30, 2007 | 14.38 | 14.64 | 14.37 | 14.37 | 51,500 | -0.09(-0.62%) |
May 29, 2007 | 14.30 | 14.65 | 14.30 | 14.46 | 75,000 | +0.16(+1.12%) |
May 25, 2007 | 14.29 | 14.37 | 14.22 | 14.30 | 49,700 | +0.08(+0.56%) |
May 24, 2007 | 14.28 | 14.33 | 14.21 | 14.22 | 51,500 | -0.07(-0.49%) |
May 23, 2007 | 14.22 | 14.38 | 14.21 | 14.29 | 78,200 | +0.04(+0.28%) |
May 22, 2007 | 14.37 | 14.45 | 14.19 | 14.25 | 109,100 | -0.09(-0.63%) |
May 21, 2007 | 14.84 | 14.84 | 14.25 | 14.34 | 105,200 | +0.00(+0.00%) |
May 18, 2007 | 14.33 | 14.49 | 14.30 | 14.34 | 35,100 | +0.01(+0.07%) |
May 17, 2007 | 14.25 | 14.55 | 14.32 | 14.33 | 82,100 | -0.06(-0.42%) |
May 16, 2007 | 14.32 | 14.52 | 14.22 | 14.39 | 68,800 | -0.02(-0.14%) |
May 15, 2007 | 14.96 | 14.49 | 14.27 | 14.41 | 71,800 | -0.05(-0.35%) |
May 14, 2007 | 14.55 | 14.68 | 14.37 | 14.46 | 59,400 | -0.09(-0.62%) |
May 11, 2007 | 14.57 | 14.68 | 14.37 | 14.55 | 62,800 | +0.10(+0.69%) |
May 10, 2007 | 14.68 | 14.68 | 14.40 | 14.45 | 47,600 | -0.05(-0.34%) |
May 09, 2007 | 14.50 | 14.70 | 14.40 | 14.50 | 53,600 | +0.09(+0.62%) |
May 08, 2007 | 14.39 | 14.43 | 14.25 | 14.41 | 49,400 | +0.17(+1.19%) |
May 07, 2007 | 14.15 | 14.35 | 14.15 | 14.24 | 56,700 | +0.09(+0.64%) |
May 04, 2007 | 14.16 | 14.25 | 14.14 | 14.15 | 48,800 | -0.03(-0.21%) |
May 03, 2007 | 14.12 | 14.25 | 14.12 | 14.18 | 52,200 | +0.03(+0.21%) |
May 02, 2007 | 14.23 | 14.31 | 14.15 | 14.15 | 66,400 | -0.10(-0.70%) |