Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.11 | 10.49 | 9.954 | 9.983 | 8,269,294 | -0.13(-1.27%) |
Jul 30, 2007 | 10.13 | 10.35 | 9.960 | 10.11 | 12,914,065 | -0.02(-0.21%) |
Jul 27, 2007 | 10.66 | 10.79 | 10.13 | 10.13 | 13,264,654 | -0.53(-4.99%) |
Jul 26, 2007 | 11.02 | 11.02 | 10.49 | 10.66 | 7,835,418 | -0.52(-4.65%) |
Jul 25, 2007 | 11.87 | 11.92 | 11.02 | 11.18 | 6,143,748 | -0.24(-2.13%) |
Jul 24, 2007 | 11.70 | 11.75 | 11.36 | 11.43 | 4,662,711 | -0.37(-3.10%) |
Jul 23, 2007 | 11.95 | 11.99 | 11.78 | 11.79 | 3,863,139 | -0.15(-1.27%) |
Jul 20, 2007 | 12.24 | 12.30 | 11.93 | 11.94 | 6,765,855 | -0.30(-2.45%) |
Jul 19, 2007 | 12.27 | 12.39 | 12.14 | 12.24 | 5,651,105 | +0.14(+1.16%) |
Jul 18, 2007 | 12.01 | 12.13 | 11.81 | 12.10 | 5,171,276 | +0.14(+1.18%) |
Jul 17, 2007 | 12.00 | 12.12 | 11.93 | 11.96 | 2,710,478 | -0.04(-0.33%) |
Jul 16, 2007 | 12.09 | 12.15 | 11.96 | 12.00 | 2,917,650 | -0.10(-0.84%) |
Jul 13, 2007 | 12.09 | 12.17 | 11.94 | 12.10 | 2,933,734 | -0.01(-0.06%) |
Jul 12, 2007 | 12.06 | 12.18 | 12.04 | 12.11 | 3,657,338 | +0.09(+0.76%) |
Jul 11, 2007 | 11.95 | 12.06 | 11.85 | 12.02 | 5,371,939 | +0.02(+0.20%) |
Jul 10, 2007 | 12.27 | 12.32 | 11.89 | 12.00 | 7,061,967 | -0.02(-0.17%) |
Jul 09, 2007 | 11.59 | 12.05 | 11.59 | 12.02 | 4,280,166 | +0.42(+3.65%) |
Jul 06, 2007 | 11.75 | 11.75 | 11.58 | 11.59 | 2,535,174 | -0.13(-1.11%) |
Jul 05, 2007 | 11.63 | 11.81 | 11.54 | 11.72 | 4,628,262 | +0.16(+1.35%) |
Jul 03, 2007 | 11.67 | 11.72 | 11.56 | 11.57 | 1,212,400 | -0.12(-1.01%) |
Jul 02, 2007 | 11.41 | 11.69 | 11.39 | 11.69 | 4,203,960 | +0.32(+2.78%) |
Jun 29, 2007 | 11.50 | 11.65 | 11.28 | 11.37 | 7,447,879 | -0.12(-1.05%) |
Jun 28, 2007 | 11.15 | 11.69 | 11.01 | 11.49 | 7,478,514 | +0.53(+4.86%) |
Jun 27, 2007 | 10.77 | 11.07 | 10.71 | 10.96 | 7,501,108 | +0.19(+1.75%) |
Jun 26, 2007 | 11.24 | 11.23 | 10.75 | 10.77 | 8,603,175 | -0.47(-4.16%) |
Jun 25, 2007 | 11.55 | 11.57 | 11.18 | 11.24 | 5,410,233 | -0.32(-2.80%) |
Jun 22, 2007 | 11.70 | 11.71 | 11.46 | 11.56 | 5,257,056 | -0.20(-1.69%) |
Jun 21, 2007 | 11.66 | 11.78 | 11.51 | 11.76 | 4,174,856 | +0.08(+0.65%) |
Jun 20, 2007 | 11.80 | 12.00 | 11.65 | 11.68 | 5,418,275 | -0.10(-0.82%) |
Jun 19, 2007 | 11.92 | 11.93 | 11.76 | 11.78 | 3,057,808 | -0.16(-1.33%) |
Jun 18, 2007 | 11.95 | 12.07 | 11.89 | 11.94 | 2,173,207 | -0.01(-0.04%) |
Jun 15, 2007 | 11.92 | 12.04 | 11.88 | 11.94 | 3,095,719 | +0.17(+1.42%) |
Jun 14, 2007 | 11.59 | 11.84 | 11.59 | 11.78 | 2,496,412 | +0.23(+1.97%) |
Jun 13, 2007 | 11.42 | 11.60 | 11.30 | 11.55 | 5,933,718 | +0.15(+1.31%) |
Jun 12, 2007 | 11.62 | 11.66 | 11.40 | 11.40 | 3,469,473 | -0.26(-2.24%) |
Jun 11, 2007 | 11.70 | 11.79 | 11.60 | 11.66 | 2,261,859 | -0.04(-0.31%) |
Jun 08, 2007 | 11.57 | 11.76 | 11.50 | 11.70 | 2,770,776 | +0.10(+0.88%) |
Jun 07, 2007 | 11.88 | 11.95 | 11.58 | 11.60 | 3,344,633 | -0.25(-2.14%) |
Jun 06, 2007 | 12.15 | 12.17 | 11.80 | 11.85 | 3,849,353 | -0.42(-3.41%) |
Jun 05, 2007 | 12.23 | 12.36 | 12.15 | 12.27 | 3,438,837 | +0.07(+0.60%) |
Jun 04, 2007 | 12.24 | 12.24 | 12.08 | 12.20 | 2,738,050 | +0.05(+0.43%) |
Jun 01, 2007 | 12.10 | 12.21 | 12.04 | 12.14 | 3,379,481 | +0.09(+0.71%) |
May 31, 2007 | 12.12 | 12.18 | 12.02 | 12.06 | 4,582,703 | -0.05(-0.41%) |
May 30, 2007 | 12.02 | 12.14 | 11.98 | 12.11 | 3,863,568 | +0.05(+0.41%) |
May 29, 2007 | 12.08 | 12.13 | 12.01 | 12.06 | 2,947,903 | -0.03(-0.26%) |
May 25, 2007 | 12.14 | 12.22 | 12.01 | 12.09 | 2,645,760 | +0.09(+0.78%) |
May 24, 2007 | 12.33 | 12.41 | 11.89 | 11.99 | 5,685,069 | -0.28(-2.32%) |
May 23, 2007 | 12.56 | 12.58 | 12.27 | 12.28 | 5,567,815 | -0.19(-1.53%) |
May 22, 2007 | 12.33 | 12.58 | 12.29 | 12.47 | 6,334,660 | +0.19(+1.55%) |
May 21, 2007 | 12.14 | 12.34 | 12.11 | 12.28 | 3,066,845 | +0.18(+1.49%) |
May 18, 2007 | 12.23 | 12.32 | 12.05 | 12.10 | 3,799,188 | -0.04(-0.32%) |
May 17, 2007 | 12.20 | 12.20 | 12.00 | 12.14 | 5,055,244 | -0.04(-0.34%) |
May 16, 2007 | 12.28 | 12.35 | 12.14 | 12.18 | 4,875,261 | -0.01(-0.09%) |
May 15, 2007 | 12.29 | 12.38 | 12.15 | 12.19 | 8,298,555 | -0.10(-0.81%) |
May 14, 2007 | 12.27 | 12.42 | 12.19 | 12.29 | 14,396,016 | +0.02(+0.13%) |
May 11, 2007 | 11.96 | 12.28 | 11.92 | 12.27 | 10,474,887 | +0.47(+4.00%) |
May 10, 2007 | 11.73 | 11.80 | 11.59 | 11.80 | 6,434,226 | +0.05(+0.42%) |
May 09, 2007 | 11.50 | 11.85 | 11.50 | 11.75 | 4,751,570 | +0.04(+0.33%) |
May 08, 2007 | 11.40 | 11.86 | 11.25 | 11.71 | 8,590,584 | +0.25(+2.16%) |
May 07, 2007 | 11.60 | 11.64 | 11.41 | 11.46 | 5,395,283 | -0.14(-1.19%) |
May 04, 2007 | 12.01 | 12.04 | 11.54 | 11.60 | 10,490,082 | -0.41(-3.41%) |
May 03, 2007 | 12.59 | 12.98 | 11.38 | 12.01 | 25,953,792 | -0.18(-1.50%) |
May 02, 2007 | 12.06 | 12.31 | 12.03 | 12.20 | 4,630,111 | +0.21(+1.79%) |