Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.64 | 11.71 | 11.49 | 11.49 | 3,663,431 | -0.07(-0.62%) |
Jul 30, 2007 | 11.52 | 11.61 | 11.42 | 11.57 | 2,686,737 | +0.03(+0.24%) |
Jul 27, 2007 | 11.63 | 11.72 | 11.49 | 11.54 | 3,527,321 | -0.13(-1.14%) |
Jul 26, 2007 | 11.71 | 11.80 | 11.48 | 11.67 | 4,341,878 | -0.13(-1.08%) |
Jul 25, 2007 | 11.87 | 11.92 | 11.70 | 11.80 | 3,699,620 | +0.03(+0.28%) |
Jul 24, 2007 | 11.88 | 11.99 | 11.70 | 11.77 | 4,026,099 | -0.25(-2.08%) |
Jul 23, 2007 | 12.19 | 12.25 | 11.94 | 12.02 | 3,961,438 | -0.15(-1.23%) |
Jul 20, 2007 | 12.48 | 12.60 | 12.15 | 12.17 | 4,678,223 | -0.37(-2.92%) |
Jul 19, 2007 | 12.30 | 12.63 | 12.30 | 12.53 | 2,672,413 | +0.26(+2.08%) |
Jul 18, 2007 | 12.29 | 12.43 | 12.19 | 12.28 | 2,669,774 | -0.11(-0.85%) |
Jul 17, 2007 | 12.36 | 12.56 | 12.25 | 12.38 | 2,928,019 | +0.00(+0.00%) |
Jul 16, 2007 | 12.43 | 12.54 | 12.38 | 12.38 | 2,591,961 | -0.10(-0.80%) |
Jul 13, 2007 | 12.45 | 12.53 | 12.35 | 12.48 | 2,077,422 | +0.03(+0.27%) |
Jul 12, 2007 | 12.21 | 12.45 | 12.16 | 12.45 | 1,734,989 | +0.28(+2.28%) |
Jul 11, 2007 | 12.16 | 12.25 | 12.07 | 12.17 | 2,059,983 | +0.01(+0.05%) |
Jul 10, 2007 | 12.37 | 12.38 | 12.17 | 12.17 | 2,823,054 | -0.27(-2.14%) |
Jul 09, 2007 | 12.48 | 12.50 | 12.38 | 12.43 | 2,052,798 | -0.04(-0.36%) |
Jul 06, 2007 | 12.35 | 12.52 | 12.23 | 12.48 | 1,909,570 | +0.15(+1.21%) |
Jul 05, 2007 | 12.34 | 12.38 | 12.27 | 12.33 | 1,632,368 | -0.07(-0.58%) |
Jul 03, 2007 | 12.37 | 12.47 | 12.31 | 12.40 | 1,525,120 | +0.03(+0.27%) |
Jul 02, 2007 | 12.25 | 12.37 | 12.12 | 12.36 | 2,587,289 | +0.14(+1.13%) |
Jun 29, 2007 | 12.22 | 12.34 | 12.18 | 12.23 | 3,496,627 | -0.01(-0.09%) |
Jun 28, 2007 | 12.19 | 12.30 | 12.13 | 12.24 | 2,681,829 | -0.01(-0.09%) |
Jun 27, 2007 | 11.95 | 12.25 | 11.89 | 12.25 | 3,551,643 | +0.18(+1.47%) |
Jun 26, 2007 | 12.08 | 12.14 | 11.88 | 12.07 | 4,205,274 | +0.02(+0.18%) |
Jun 25, 2007 | 11.98 | 12.18 | 11.87 | 12.05 | 5,224,355 | +0.07(+0.60%) |
Jun 22, 2007 | 12.09 | 12.13 | 11.94 | 11.98 | 3,546,216 | -0.19(-1.59%) |
Jun 21, 2007 | 12.10 | 12.21 | 12.04 | 12.17 | 3,601,002 | +0.02(+0.14%) |
Jun 20, 2007 | 12.25 | 12.32 | 12.14 | 12.15 | 4,193,912 | -0.09(-0.72%) |
Jun 19, 2007 | 12.47 | 12.67 | 12.14 | 12.24 | 7,609,604 | -0.83(-6.32%) |
Jun 18, 2007 | 13.14 | 13.16 | 13.05 | 13.07 | 1,330,098 | -0.01(-0.04%) |
Jun 15, 2007 | 13.12 | 13.25 | 13.06 | 13.07 | 2,327,807 | +0.06(+0.43%) |
Jun 14, 2007 | 13.01 | 13.09 | 12.95 | 13.02 | 1,745,990 | +0.04(+0.34%) |
Jun 13, 2007 | 12.90 | 13.07 | 12.76 | 12.97 | 2,311,755 | +0.03(+0.21%) |
Jun 12, 2007 | 13.08 | 13.16 | 12.94 | 12.95 | 1,885,583 | -0.19(-1.48%) |
Jun 11, 2007 | 13.25 | 13.29 | 13.11 | 13.14 | 1,492,415 | -0.12(-0.92%) |
Jun 08, 2007 | 12.99 | 13.28 | 12.95 | 13.26 | 2,390,028 | +0.28(+2.13%) |
Jun 07, 2007 | 13.25 | 13.29 | 12.97 | 12.99 | 2,317,388 | -0.32(-2.42%) |
Jun 06, 2007 | 13.52 | 13.52 | 13.30 | 13.31 | 1,500,891 | -0.22(-1.60%) |
Jun 05, 2007 | 13.59 | 13.65 | 13.47 | 13.52 | 1,309,927 | -0.12(-0.89%) |
Jun 04, 2007 | 13.53 | 13.67 | 13.53 | 13.65 | 1,847,168 | +0.06(+0.41%) |
Jun 01, 2007 | 13.56 | 13.65 | 13.50 | 13.59 | 2,360,270 | +0.02(+0.16%) |
May 31, 2007 | 13.65 | 13.71 | 13.51 | 13.57 | 2,916,657 | -0.08(-0.61%) |
May 30, 2007 | 13.52 | 13.67 | 13.47 | 13.65 | 2,160,981 | +0.11(+0.82%) |
May 29, 2007 | 13.44 | 13.66 | 13.41 | 13.54 | 3,004,669 | +0.07(+0.54%) |
May 25, 2007 | 13.37 | 13.50 | 13.36 | 13.47 | 1,852,398 | +0.09(+0.71%) |
May 24, 2007 | 13.41 | 13.51 | 13.21 | 13.37 | 3,521,234 | -0.08(-0.58%) |
May 23, 2007 | 13.50 | 13.57 | 13.42 | 13.45 | 1,869,351 | -0.06(-0.45%) |
May 22, 2007 | 13.61 | 13.58 | 13.45 | 13.51 | 2,551,263 | -0.09(-0.69%) |
May 21, 2007 | 13.13 | 13.61 | 13.08 | 13.61 | 6,341,726 | +0.53(+4.03%) |
May 18, 2007 | 13.10 | 13.14 | 13.00 | 13.08 | 2,317,346 | +0.01(+0.08%) |
May 17, 2007 | 13.21 | 13.16 | 13.00 | 13.07 | 2,611,320 | -0.14(-1.09%) |
May 16, 2007 | 13.20 | 13.23 | 13.11 | 13.21 | 1,562,391 | +0.07(+0.55%) |
May 15, 2007 | 13.19 | 13.24 | 13.04 | 13.14 | 1,742,744 | -0.01(-0.08%) |
May 14, 2007 | 13.11 | 13.21 | 13.06 | 13.15 | 2,078,199 | +0.04(+0.34%) |
May 11, 2007 | 13.00 | 13.12 | 12.95 | 13.11 | 2,586,973 | +0.16(+1.24%) |
May 10, 2007 | 13.17 | 13.20 | 12.94 | 12.95 | 2,756,865 | -0.22(-1.68%) |
May 09, 2007 | 13.07 | 13.22 | 13.04 | 13.17 | 2,127,075 | +0.03(+0.21%) |
May 08, 2007 | 13.20 | 13.21 | 13.03 | 13.14 | 2,261,978 | -0.12(-0.92%) |
May 07, 2007 | 13.18 | 13.27 | 13.14 | 13.26 | 1,950,329 | +0.07(+0.50%) |
May 04, 2007 | 13.16 | 13.25 | 13.05 | 13.20 | 1,837,609 | +0.11(+0.85%) |
May 03, 2007 | 13.24 | 13.30 | 13.05 | 13.09 | 3,666,922 | -0.14(-1.09%) |
May 02, 2007 | 13.14 | 13.31 | 13.13 | 13.23 | 1,549,226 | +0.09(+0.68%) |