Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.00 | 10.16 | 9.260 | 9.290 | 164,700 | -0.56(-5.69%) |
Jul 30, 2007 | 10.55 | 10.55 | 9.850 | 9.850 | 102,700 | -0.70(-6.64%) |
Jul 27, 2007 | 11.57 | 11.57 | 10.40 | 10.55 | 98,500 | -1.17(-9.98%) |
Jul 26, 2007 | 11.55 | 11.81 | 11.37 | 11.72 | 85,500 | -0.03(-0.26%) |
Jul 25, 2007 | 11.35 | 11.81 | 11.25 | 11.75 | 91,000 | +0.46(+4.07%) |
Jul 24, 2007 | 12.22 | 12.22 | 11.17 | 11.29 | 143,400 | -1.06(-8.58%) |
Jul 23, 2007 | 11.75 | 12.67 | 11.75 | 12.35 | 141,000 | +0.52(+4.40%) |
Jul 20, 2007 | 11.97 | 12.22 | 11.42 | 11.83 | 92,200 | -0.17(-1.42%) |
Jul 19, 2007 | 11.69 | 12.01 | 11.38 | 12.00 | 143,300 | +0.52(+4.53%) |
Jul 18, 2007 | 11.09 | 11.50 | 10.87 | 11.48 | 104,100 | +0.25(+2.23%) |
Jul 17, 2007 | 11.12 | 11.39 | 10.98 | 11.23 | 76,000 | +0.22(+2.00%) |
Jul 16, 2007 | 10.95 | 11.39 | 10.87 | 11.01 | 148,200 | -0.09(-0.81%) |
Jul 13, 2007 | 10.97 | 11.11 | 10.87 | 11.10 | 127,000 | +0.15(+1.37%) |
Jul 12, 2007 | 10.74 | 10.95 | 10.64 | 10.95 | 118,400 | +0.25(+2.34%) |
Jul 11, 2007 | 10.21 | 10.70 | 10.11 | 10.70 | 101,300 | +0.44(+4.29%) |
Jul 10, 2007 | 10.44 | 10.49 | 10.16 | 10.26 | 61,900 | -0.13(-1.25%) |
Jul 09, 2007 | 10.01 | 10.40 | 9.950 | 10.39 | 73,900 | +0.34(+3.38%) |
Jul 06, 2007 | 10.32 | 10.32 | 10.00 | 10.05 | 70,200 | -0.26(-2.52%) |
Jul 05, 2007 | 10.98 | 11.00 | 10.10 | 10.31 | 87,200 | -0.65(-5.93%) |
Jul 03, 2007 | 10.78 | 10.96 | 10.54 | 10.96 | 62,900 | +0.17(+1.58%) |
Jul 02, 2007 | 10.40 | 10.80 | 10.40 | 10.79 | 195,000 | +0.49(+4.76%) |
Jun 29, 2007 | 9.780 | 10.30 | 9.780 | 10.30 | 173,400 | +0.51(+5.21%) |
Jun 28, 2007 | 9.780 | 9.850 | 9.560 | 9.790 | 101,900 | -0.03(-0.31%) |
Jun 27, 2007 | 9.400 | 9.860 | 9.390 | 9.820 | 92,400 | +0.43(+4.58%) |
Jun 26, 2007 | 9.300 | 9.500 | 9.210 | 9.390 | 79,800 | +0.18(+1.96%) |
Jun 25, 2007 | 9.050 | 9.310 | 9.050 | 9.210 | 93,900 | +0.31(+3.48%) |
Jun 22, 2007 | 8.930 | 9.070 | 8.810 | 8.900 | 158,900 | -0.06(-0.67%) |
Jun 21, 2007 | 9.190 | 9.190 | 8.900 | 8.960 | 114,700 | -0.24(-2.61%) |
Jun 20, 2007 | 9.750 | 9.750 | 9.190 | 9.200 | 53,800 | -0.56(-5.74%) |
Jun 19, 2007 | 10.06 | 10.11 | 9.650 | 9.760 | 89,900 | -0.30(-2.98%) |
Jun 18, 2007 | 9.750 | 10.36 | 9.730 | 10.06 | 202,900 | +0.57(+6.01%) |
Jun 15, 2007 | 8.860 | 9.660 | 8.860 | 9.490 | 160,800 | +0.65(+7.35%) |
Jun 14, 2007 | 8.380 | 8.840 | 8.380 | 8.840 | 86,000 | +0.41(+4.86%) |
Jun 13, 2007 | 8.640 | 8.710 | 8.380 | 8.430 | 139,900 | -0.21(-2.43%) |
Jun 12, 2007 | 8.720 | 8.800 | 8.560 | 8.640 | 68,200 | -0.14(-1.59%) |
Jun 11, 2007 | 8.800 | 8.900 | 8.700 | 8.780 | 130,400 | +0.11(+1.27%) |
Jun 08, 2007 | 8.580 | 8.680 | 8.330 | 8.670 | 103,400 | +0.09(+1.05%) |
Jun 07, 2007 | 8.970 | 9.000 | 8.530 | 8.580 | 159,300 | -0.49(-5.40%) |
Jun 06, 2007 | 9.140 | 9.430 | 9.020 | 9.070 | 114,900 | -0.16(-1.73%) |
Jun 05, 2007 | 9.580 | 9.680 | 9.210 | 9.230 | 161,000 | -0.34(-3.55%) |
Jun 04, 2007 | 10.08 | 10.09 | 9.480 | 9.570 | 206,100 | -0.50(-4.97%) |
Jun 01, 2007 | 10.01 | 10.22 | 9.980 | 10.07 | 74,800 | +0.06(+0.60%) |
May 31, 2007 | 10.10 | 10.26 | 10.00 | 10.01 | 114,700 | -0.11(-1.09%) |
May 30, 2007 | 10.40 | 10.45 | 10.10 | 10.12 | 98,900 | -0.35(-3.34%) |
May 29, 2007 | 11.25 | 11.29 | 10.40 | 10.47 | 103,100 | -0.78(-6.93%) |
May 25, 2007 | 10.94 | 11.28 | 10.89 | 11.25 | 39,400 | +0.33(+3.02%) |
May 24, 2007 | 11.25 | 11.30 | 10.87 | 10.92 | 62,000 | -0.25(-2.24%) |
May 23, 2007 | 11.45 | 11.87 | 11.16 | 11.17 | 41,700 | -0.24(-2.10%) |
May 22, 2007 | 10.80 | 11.46 | 10.75 | 11.41 | 33,200 | +0.69(+6.44%) |
May 21, 2007 | 10.54 | 10.75 | 10.45 | 10.72 | 27,400 | +0.22(+2.10%) |
May 18, 2007 | 10.48 | 10.59 | 10.24 | 10.50 | 48,900 | +0.00(+0.00%) |
May 17, 2007 | 10.39 | 10.75 | 10.31 | 10.50 | 53,200 | +0.21(+2.04%) |
May 16, 2007 | 10.55 | 10.62 | 10.19 | 10.29 | 82,200 | -0.36(-3.38%) |
May 15, 2007 | 11.25 | 11.45 | 10.57 | 10.65 | 59,300 | -0.56(-5.00%) |
May 14, 2007 | 10.77 | 11.31 | 10.62 | 11.21 | 64,700 | +0.54(+5.06%) |
May 11, 2007 | 11.10 | 11.20 | 10.43 | 10.67 | 113,800 | -0.63(-5.58%) |
May 10, 2007 | 12.30 | 12.30 | 11.01 | 11.30 | 102,600 | -1.01(-8.20%) |
May 09, 2007 | 11.50 | 12.49 | 11.36 | 12.31 | 85,600 | -0.71(-5.45%) |
May 08, 2007 | 13.05 | 13.15 | 12.90 | 13.02 | 54,200 | -0.10(-0.76%) |
May 07, 2007 | 13.50 | 13.50 | 13.11 | 13.12 | 122,400 | -0.38(-2.81%) |
May 04, 2007 | 13.39 | 13.68 | 13.39 | 13.50 | 43,200 | +0.19(+1.43%) |
May 03, 2007 | 13.60 | 13.68 | 13.28 | 13.31 | 71,800 | -0.23(-1.70%) |
May 02, 2007 | 13.67 | 13.68 | 13.41 | 13.54 | 54,500 | -0.05(-0.37%) |