Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.93 | 12.93 | 12.44 | 12.46 | 9,997,790 | -0.33(-2.58%) |
Jul 30, 2007 | 12.69 | 12.92 | 12.64 | 12.79 | 8,568,814 | +0.08(+0.65%) |
Jul 27, 2007 | 12.44 | 12.84 | 12.31 | 12.71 | 13,489,923 | -0.05(-0.38%) |
Jul 26, 2007 | 12.69 | 12.81 | 12.46 | 12.75 | 8,567,109 | -0.09(-0.67%) |
Jul 25, 2007 | 12.86 | 12.96 | 12.76 | 12.84 | 5,036,148 | +0.01(+0.05%) |
Jul 24, 2007 | 12.92 | 12.98 | 12.78 | 12.83 | 6,409,110 | -0.14(-1.06%) |
Jul 23, 2007 | 13.05 | 13.09 | 12.94 | 12.97 | 3,703,309 | +0.02(+0.13%) |
Jul 20, 2007 | 13.11 | 13.11 | 12.91 | 12.95 | 6,413,516 | -0.14(-1.05%) |
Jul 19, 2007 | 13.09 | 13.17 | 12.97 | 13.09 | 7,489,922 | +0.04(+0.32%) |
Jul 18, 2007 | 13.17 | 13.17 | 12.94 | 13.05 | 11,955,138 | -0.14(-1.09%) |
Jul 17, 2007 | 13.11 | 13.24 | 13.07 | 13.19 | 5,184,149 | +0.13(+1.02%) |
Jul 16, 2007 | 13.07 | 13.11 | 12.96 | 13.06 | 5,516,298 | +0.00(+0.00%) |
Jul 13, 2007 | 13.26 | 13.26 | 12.96 | 13.06 | 6,150,569 | -0.20(-1.50%) |
Jul 12, 2007 | 13.05 | 13.26 | 13.01 | 13.26 | 5,284,666 | +0.24(+1.82%) |
Jul 11, 2007 | 12.87 | 13.03 | 12.87 | 13.02 | 5,172,646 | +0.13(+1.01%) |
Jul 10, 2007 | 12.88 | 12.95 | 12.81 | 12.89 | 5,980,066 | -0.03(-0.21%) |
Jul 09, 2007 | 12.98 | 12.99 | 12.83 | 12.92 | 5,779,522 | -0.05(-0.40%) |
Jul 06, 2007 | 12.97 | 12.97 | 12.84 | 12.97 | 3,863,355 | +0.05(+0.43%) |
Jul 05, 2007 | 12.85 | 12.93 | 12.69 | 12.92 | 5,433,393 | +0.11(+0.89%) |
Jul 03, 2007 | 12.88 | 12.88 | 12.73 | 12.80 | 2,656,999 | -0.05(-0.40%) |
Jul 02, 2007 | 12.80 | 12.91 | 12.74 | 12.85 | 7,010,093 | +0.14(+1.13%) |
Jun 29, 2007 | 12.83 | 12.84 | 12.58 | 12.71 | 7,983,452 | -0.04(-0.35%) |
Jun 28, 2007 | 12.88 | 12.90 | 12.68 | 12.75 | 7,818,810 | -0.19(-1.48%) |
Jun 27, 2007 | 12.76 | 12.98 | 12.74 | 12.95 | 9,296,762 | +0.15(+1.18%) |
Jun 26, 2007 | 12.87 | 12.93 | 12.68 | 12.80 | 8,049,600 | -0.07(-0.56%) |
Jun 25, 2007 | 13.09 | 13.11 | 12.83 | 12.87 | 9,111,385 | -0.10(-0.79%) |
Jun 22, 2007 | 13.20 | 13.20 | 12.92 | 12.97 | 8,552,334 | -0.22(-1.69%) |
Jun 21, 2007 | 12.88 | 13.26 | 12.81 | 13.19 | 12,022,821 | +0.34(+2.62%) |
Jun 20, 2007 | 12.98 | 13.06 | 12.77 | 12.86 | 14,684,979 | -0.15(-1.16%) |
Jun 19, 2007 | 13.24 | 13.43 | 12.90 | 13.01 | 31,560,990 | -1.28(-8.98%) |
Jun 18, 2007 | 14.43 | 14.45 | 14.28 | 14.29 | 4,134,048 | -0.14(-0.97%) |
Jun 15, 2007 | 14.48 | 14.49 | 14.32 | 14.43 | 6,906,207 | +0.10(+0.67%) |
Jun 14, 2007 | 14.23 | 14.45 | 14.21 | 14.34 | 5,830,218 | +0.16(+1.11%) |
Jun 13, 2007 | 13.98 | 14.24 | 13.94 | 14.18 | 6,806,535 | +0.26(+1.90%) |
Jun 12, 2007 | 13.82 | 13.99 | 13.76 | 13.91 | 4,634,156 | -0.02(-0.12%) |
Jun 11, 2007 | 13.93 | 14.01 | 13.81 | 13.93 | 4,326,913 | +0.04(+0.27%) |
Jun 08, 2007 | 13.55 | 13.93 | 13.54 | 13.89 | 5,719,830 | +0.37(+2.71%) |
Jun 07, 2007 | 13.66 | 13.77 | 13.52 | 13.53 | 4,822,673 | -0.22(-1.57%) |
Jun 06, 2007 | 13.81 | 13.91 | 13.69 | 13.74 | 3,809,835 | -0.10(-0.72%) |
Jun 05, 2007 | 14.07 | 14.10 | 13.74 | 13.84 | 4,136,444 | -0.25(-1.75%) |
Jun 04, 2007 | 13.99 | 14.19 | 13.99 | 14.09 | 3,966,987 | +0.00(+0.02%) |
Jun 01, 2007 | 13.96 | 14.22 | 13.90 | 14.09 | 4,743,754 | +0.16(+1.16%) |
May 31, 2007 | 13.77 | 13.93 | 13.66 | 13.92 | 6,682,091 | +0.23(+1.65%) |
May 30, 2007 | 13.69 | 13.70 | 13.47 | 13.70 | 6,095,790 | -0.01(-0.08%) |
May 29, 2007 | 13.44 | 13.72 | 13.44 | 13.71 | 4,083,781 | +0.25(+1.86%) |
May 25, 2007 | 13.43 | 13.55 | 13.40 | 13.46 | 2,673,282 | +0.01(+0.08%) |
May 24, 2007 | 13.72 | 13.74 | 13.38 | 13.45 | 7,065,376 | -0.23(-1.68%) |
May 23, 2007 | 13.83 | 13.85 | 13.64 | 13.68 | 5,644,752 | -0.18(-1.29%) |
May 22, 2007 | 13.83 | 13.93 | 13.74 | 13.86 | 4,212,780 | -0.02(-0.17%) |
May 21, 2007 | 13.94 | 13.95 | 13.80 | 13.88 | 4,729,366 | -0.07(-0.47%) |
May 18, 2007 | 13.82 | 14.01 | 13.81 | 13.94 | 6,766,220 | +0.19(+1.37%) |
May 17, 2007 | 13.80 | 13.87 | 13.74 | 13.76 | 3,581,665 | -0.10(-0.74%) |
May 16, 2007 | 13.69 | 13.87 | 13.58 | 13.86 | 4,192,088 | +0.16(+1.20%) |
May 15, 2007 | 13.81 | 13.94 | 13.66 | 13.69 | 4,489,506 | -0.08(-0.55%) |
May 14, 2007 | 14.03 | 14.06 | 13.74 | 13.77 | 4,845,964 | -0.22(-1.55%) |
May 11, 2007 | 13.94 | 14.05 | 13.79 | 13.99 | 3,533,762 | +0.12(+0.87%) |
May 10, 2007 | 14.04 | 14.11 | 13.77 | 13.87 | 4,820,807 | -0.20(-1.39%) |
May 09, 2007 | 13.90 | 14.10 | 13.85 | 14.06 | 6,109,170 | +0.11(+0.76%) |
May 08, 2007 | 13.98 | 14.02 | 13.80 | 13.95 | 5,059,221 | -0.10(-0.68%) |
May 07, 2007 | 14.05 | 14.20 | 13.94 | 14.05 | 3,867,094 | -0.05(-0.37%) |
May 04, 2007 | 14.13 | 14.19 | 14.02 | 14.10 | 4,152,718 | +0.06(+0.44%) |
May 03, 2007 | 14.03 | 14.12 | 13.94 | 14.04 | 5,159,461 | -0.03(-0.20%) |
May 02, 2007 | 13.90 | 14.17 | 13.88 | 14.07 | 6,667,641 | +0.19(+1.40%) |