Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.14 | 10.20 | 9.690 | 9.750 | 584,300 | -0.29(-2.89%) |
Jul 30, 2007 | 10.05 | 10.12 | 9.820 | 10.04 | 411,800 | -0.01(-0.10%) |
Jul 27, 2007 | 10.50 | 10.57 | 10.03 | 10.05 | 753,800 | -0.45(-4.29%) |
Jul 26, 2007 | 10.79 | 10.84 | 10.35 | 10.50 | 679,300 | -0.42(-3.85%) |
Jul 25, 2007 | 11.12 | 11.17 | 10.77 | 10.92 | 424,900 | -0.16(-1.44%) |
Jul 24, 2007 | 11.30 | 11.36 | 10.99 | 11.08 | 386,400 | -0.23(-2.03%) |
Jul 23, 2007 | 11.47 | 11.51 | 11.28 | 11.31 | 259,500 | -0.09(-0.79%) |
Jul 20, 2007 | 11.73 | 11.73 | 11.35 | 11.40 | 310,600 | -0.36(-3.06%) |
Jul 19, 2007 | 11.68 | 11.78 | 11.61 | 11.76 | 279,200 | +0.21(+1.82%) |
Jul 18, 2007 | 11.60 | 11.61 | 11.45 | 11.55 | 373,200 | -0.07(-0.60%) |
Jul 17, 2007 | 11.61 | 11.74 | 11.55 | 11.62 | 559,000 | -0.03(-0.26%) |
Jul 16, 2007 | 11.73 | 11.73 | 11.49 | 11.65 | 268,700 | -0.09(-0.77%) |
Jul 13, 2007 | 11.68 | 11.78 | 11.59 | 11.74 | 168,300 | +0.04(+0.34%) |
Jul 12, 2007 | 11.36 | 11.71 | 11.34 | 11.70 | 430,700 | +0.43(+3.82%) |
Jul 11, 2007 | 11.12 | 11.30 | 11.10 | 11.27 | 394,700 | +0.13(+1.17%) |
Jul 10, 2007 | 11.23 | 11.34 | 11.08 | 11.14 | 517,500 | -0.19(-1.68%) |
Jul 09, 2007 | 11.30 | 11.37 | 11.25 | 11.33 | 436,300 | +0.01(+0.09%) |
Jul 06, 2007 | 11.04 | 11.37 | 10.92 | 11.32 | 272,800 | +0.27(+2.44%) |
Jul 05, 2007 | 10.96 | 11.09 | 10.84 | 11.05 | 275,900 | +0.08(+0.73%) |
Jul 03, 2007 | 10.86 | 10.97 | 10.78 | 10.97 | 137,900 | +0.15(+1.39%) |
Jul 02, 2007 | 10.96 | 11.10 | 10.79 | 10.82 | 221,000 | -0.14(-1.28%) |
Jun 29, 2007 | 11.01 | 11.09 | 10.88 | 10.96 | 194,900 | -0.03(-0.27%) |
Jun 28, 2007 | 11.13 | 11.17 | 10.99 | 10.99 | 192,100 | -0.14(-1.26%) |
Jun 27, 2007 | 10.88 | 11.15 | 10.80 | 11.13 | 213,200 | +0.17(+1.55%) |
Jun 26, 2007 | 10.82 | 11.10 | 10.82 | 10.96 | 478,100 | +0.14(+1.29%) |
Jun 25, 2007 | 10.88 | 11.10 | 10.75 | 10.82 | 406,900 | -0.06(-0.55%) |
Jun 22, 2007 | 10.95 | 11.01 | 10.73 | 10.88 | 664,100 | -0.13(-1.18%) |
Jun 21, 2007 | 11.10 | 11.25 | 10.99 | 11.01 | 628,800 | -0.10(-0.90%) |
Jun 20, 2007 | 11.31 | 11.37 | 11.10 | 11.11 | 588,300 | -0.19(-1.68%) |
Jun 19, 2007 | 11.46 | 11.53 | 11.29 | 11.30 | 375,700 | -0.22(-1.91%) |
Jun 18, 2007 | 11.48 | 11.58 | 11.47 | 11.52 | 301,300 | +0.03(+0.26%) |
Jun 15, 2007 | 11.46 | 11.54 | 11.32 | 11.49 | 533,800 | +0.21(+1.86%) |
Jun 14, 2007 | 11.20 | 11.35 | 11.11 | 11.28 | 588,200 | +0.06(+0.53%) |
Jun 13, 2007 | 11.27 | 11.35 | 11.06 | 11.22 | 609,200 | -0.01(-0.09%) |
Jun 12, 2007 | 11.32 | 11.39 | 11.18 | 11.23 | 461,700 | -0.22(-1.92%) |
Jun 11, 2007 | 11.45 | 11.55 | 11.33 | 11.45 | 647,100 | +0.00(+0.00%) |
Jun 08, 2007 | 11.48 | 11.59 | 11.25 | 11.45 | 596,600 | -0.03(-0.26%) |
Jun 07, 2007 | 11.57 | 11.72 | 11.42 | 11.48 | 564,000 | -0.09(-0.78%) |
Jun 06, 2007 | 11.75 | 11.85 | 11.47 | 11.57 | 671,469 | -0.18(-1.53%) |
Jun 05, 2007 | 12.22 | 12.22 | 11.73 | 11.75 | 953,200 | -0.45(-3.69%) |
Jun 04, 2007 | 12.28 | 12.48 | 12.15 | 12.20 | 525,900 | -0.08(-0.65%) |
Jun 01, 2007 | 12.39 | 12.44 | 12.11 | 12.28 | 282,600 | +0.05(+0.41%) |
May 31, 2007 | 12.20 | 12.36 | 12.06 | 12.23 | 389,734 | +0.12(+0.99%) |
May 30, 2007 | 11.89 | 12.11 | 11.75 | 12.11 | 462,600 | +0.22(+1.85%) |
May 29, 2007 | 12.06 | 12.20 | 11.73 | 11.89 | 769,321 | -0.08(-0.67%) |
May 25, 2007 | 12.10 | 12.28 | 11.96 | 11.97 | 833,084 | -0.13(-1.07%) |
May 24, 2007 | 14.68 | 13.41 | 11.86 | 12.10 | 1,976,300 | -1.41(-10.44%) |
May 23, 2007 | 13.23 | 13.51 | 13.15 | 13.51 | 474,300 | +0.27(+2.04%) |
May 22, 2007 | 13.32 | 13.45 | 13.13 | 13.24 | 165,300 | -0.07(-0.53%) |
May 21, 2007 | 13.07 | 13.35 | 13.03 | 13.31 | 332,800 | +0.27(+2.07%) |
May 18, 2007 | 12.80 | 13.10 | 12.80 | 13.04 | 291,400 | +0.24(+1.87%) |
May 17, 2007 | 12.59 | 12.94 | 12.59 | 12.80 | 371,400 | +0.19(+1.51%) |
May 16, 2007 | 12.84 | 12.93 | 12.57 | 12.61 | 323,900 | -0.21(-1.64%) |
May 15, 2007 | 13.18 | 13.32 | 12.78 | 12.82 | 374,553 | -0.32(-2.44%) |
May 14, 2007 | 13.55 | 13.54 | 13.10 | 13.14 | 664,100 | -0.41(-3.03%) |
May 11, 2007 | 13.37 | 13.57 | 13.30 | 13.55 | 675,800 | +0.27(+2.03%) |
May 10, 2007 | 13.25 | 13.66 | 13.21 | 13.28 | 835,200 | -0.47(-3.42%) |
May 09, 2007 | 13.46 | 13.87 | 13.40 | 13.75 | 367,170 | +0.29(+2.15%) |
May 08, 2007 | 13.60 | 13.65 | 13.41 | 13.46 | 280,700 | -0.14(-1.03%) |
May 07, 2007 | 13.64 | 13.80 | 13.47 | 13.60 | 434,200 | +0.09(+0.67%) |
May 04, 2007 | 13.71 | 13.76 | 13.45 | 13.51 | 360,700 | -0.15(-1.10%) |
May 03, 2007 | 13.77 | 13.91 | 13.65 | 13.66 | 537,270 | -0.08(-0.58%) |
May 02, 2007 | 13.76 | 14.19 | 13.70 | 13.74 | 232,900 | -0.03(-0.22%) |