Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.84 | 11.92 | 11.65 | 11.66 | 7,427,613 | -0.18(-1.48%) |
Jul 30, 2007 | 11.81 | 11.95 | 11.59 | 11.84 | 7,102,100 | +0.04(+0.30%) |
Jul 27, 2007 | 12.22 | 12.28 | 11.77 | 11.80 | 8,151,175 | -0.40(-3.30%) |
Jul 26, 2007 | 12.36 | 12.57 | 12.14 | 12.21 | 10,701,168 | -0.32(-2.57%) |
Jul 25, 2007 | 12.53 | 12.62 | 12.32 | 12.53 | 9,545,876 | -0.01(-0.05%) |
Jul 24, 2007 | 12.05 | 12.67 | 12.05 | 12.53 | 17,192,008 | +0.43(+3.58%) |
Jul 23, 2007 | 11.82 | 12.40 | 11.82 | 12.10 | 5,800,433 | +0.02(+0.14%) |
Jul 20, 2007 | 11.72 | 12.27 | 11.46 | 12.08 | 9,707,572 | +0.10(+0.83%) |
Jul 19, 2007 | 11.79 | 12.07 | 11.79 | 11.98 | 9,663,748 | +0.09(+0.79%) |
Jul 18, 2007 | 11.90 | 11.95 | 11.69 | 11.89 | 7,184,632 | -0.09(-0.73%) |
Jul 17, 2007 | 12.10 | 12.12 | 11.91 | 11.98 | 5,935,008 | -0.09(-0.73%) |
Jul 16, 2007 | 12.03 | 12.19 | 11.94 | 12.07 | 4,697,059 | -0.01(-0.10%) |
Jul 13, 2007 | 12.16 | 12.31 | 12.00 | 12.08 | 5,619,649 | -0.15(-1.20%) |
Jul 12, 2007 | 12.04 | 12.24 | 11.98 | 12.22 | 6,781,205 | +0.10(+0.82%) |
Jul 11, 2007 | 12.04 | 12.18 | 11.91 | 12.12 | 6,498,626 | +0.04(+0.29%) |
Jul 10, 2007 | 11.84 | 12.32 | 11.73 | 12.09 | 11,520,068 | +0.33(+2.78%) |
Jul 09, 2007 | 11.87 | 11.94 | 11.70 | 11.76 | 12,597,964 | -0.11(-0.93%) |
Jul 06, 2007 | 11.98 | 11.99 | 11.84 | 11.87 | 9,077,361 | -0.11(-0.88%) |
Jul 05, 2007 | 12.12 | 12.20 | 11.81 | 11.98 | 6,915,562 | -0.14(-1.16%) |
Jul 03, 2007 | 12.19 | 12.23 | 12.08 | 12.12 | 3,692,510 | -0.08(-0.62%) |
Jul 02, 2007 | 12.18 | 12.27 | 12.07 | 12.20 | 6,684,853 | +0.02(+0.14%) |
Jun 29, 2007 | 12.00 | 12.29 | 12.00 | 12.18 | 6,820,113 | +0.18(+1.51%) |
Jun 28, 2007 | 12.12 | 12.16 | 11.98 | 12.00 | 6,729,316 | -0.13(-1.06%) |
Jun 27, 2007 | 11.96 | 12.23 | 11.81 | 12.12 | 11,119,268 | +0.17(+1.42%) |
Jun 26, 2007 | 12.11 | 12.28 | 11.82 | 11.96 | 11,003,585 | -0.15(-1.26%) |
Jun 25, 2007 | 12.22 | 12.34 | 12.07 | 12.11 | 6,914,592 | -0.15(-1.24%) |
Jun 22, 2007 | 12.27 | 12.35 | 12.13 | 12.26 | 8,898,664 | -0.04(-0.33%) |
Jun 21, 2007 | 12.40 | 12.56 | 12.19 | 12.30 | 11,483,097 | -0.10(-0.80%) |
Jun 20, 2007 | 12.91 | 13.12 | 12.36 | 12.40 | 17,318,724 | -0.72(-5.52%) |
Jun 19, 2007 | 13.26 | 13.26 | 13.03 | 13.12 | 5,367,114 | -0.14(-1.06%) |
Jun 18, 2007 | 13.38 | 13.39 | 13.22 | 13.26 | 4,068,654 | -0.12(-0.87%) |
Jun 15, 2007 | 13.64 | 13.67 | 13.34 | 13.38 | 6,960,981 | -0.10(-0.74%) |
Jun 14, 2007 | 13.38 | 13.58 | 13.31 | 13.48 | 8,747,625 | +0.09(+0.70%) |
Jun 13, 2007 | 13.21 | 13.40 | 13.01 | 13.39 | 5,267,562 | +0.28(+2.14%) |
Jun 12, 2007 | 13.24 | 13.32 | 13.02 | 13.11 | 7,502,191 | -0.19(-1.45%) |
Jun 11, 2007 | 12.96 | 13.40 | 12.86 | 13.30 | 8,098,652 | +0.34(+2.66%) |
Jun 08, 2007 | 12.63 | 12.98 | 12.52 | 12.96 | 8,294,344 | +0.20(+1.56%) |
Jun 07, 2007 | 12.96 | 12.97 | 12.73 | 12.76 | 8,688,013 | -0.20(-1.58%) |
Jun 06, 2007 | 12.88 | 13.01 | 12.79 | 12.96 | 8,774,138 | +0.01(+0.04%) |
Jun 05, 2007 | 12.74 | 13.01 | 12.69 | 12.96 | 4,814,969 | -0.01(-0.09%) |
Jun 04, 2007 | 13.07 | 13.12 | 12.93 | 12.97 | 7,484,231 | -0.18(-1.38%) |
Jun 01, 2007 | 13.21 | 13.30 | 13.12 | 13.15 | 3,616,905 | +0.02(+0.18%) |
May 31, 2007 | 13.01 | 13.26 | 12.95 | 13.12 | 5,577,180 | +0.09(+0.67%) |
May 30, 2007 | 12.77 | 13.04 | 12.74 | 13.04 | 6,586,198 | +0.24(+1.87%) |
May 29, 2007 | 12.86 | 13.11 | 12.76 | 12.80 | 7,157,589 | -0.23(-1.75%) |
May 25, 2007 | 12.76 | 13.04 | 12.71 | 13.03 | 4,868,667 | +0.37(+2.96%) |
May 24, 2007 | 12.87 | 13.01 | 12.63 | 12.65 | 6,594,956 | -0.26(-2.04%) |
May 23, 2007 | 12.69 | 12.99 | 12.65 | 12.91 | 8,531,295 | +0.27(+2.17%) |
May 22, 2007 | 12.65 | 12.81 | 12.62 | 12.64 | 5,471,311 | -0.08(-0.64%) |
May 21, 2007 | 12.77 | 12.83 | 12.64 | 12.72 | 6,227,970 | +0.07(+0.55%) |
May 18, 2007 | 12.45 | 12.70 | 12.43 | 12.65 | 7,932,046 | +0.24(+1.93%) |
May 17, 2007 | 12.41 | 12.52 | 12.35 | 12.41 | 5,806,873 | -0.09(-0.70%) |
May 16, 2007 | 12.38 | 12.55 | 12.36 | 12.50 | 5,519,864 | +0.15(+1.23%) |
May 15, 2007 | 12.59 | 12.97 | 12.34 | 12.35 | 5,675,351 | -0.05(-0.42%) |
May 14, 2007 | 12.56 | 12.56 | 12.35 | 12.40 | 5,680,226 | -0.16(-1.26%) |
May 11, 2007 | 12.43 | 12.58 | 12.40 | 12.56 | 5,365,308 | +0.19(+1.51%) |
May 10, 2007 | 12.46 | 12.49 | 12.37 | 12.37 | 6,281,899 | -0.19(-1.49%) |
May 09, 2007 | 12.46 | 12.67 | 12.34 | 12.56 | 6,300,377 | +0.08(+0.66%) |
May 08, 2007 | 12.58 | 12.69 | 12.36 | 12.48 | 7,131,042 | -0.18(-1.39%) |
May 07, 2007 | 12.60 | 12.70 | 12.58 | 12.65 | 5,143,511 | +0.06(+0.46%) |
May 04, 2007 | 12.58 | 12.65 | 12.41 | 12.59 | 6,044,106 | +0.02(+0.14%) |
May 03, 2007 | 12.26 | 12.59 | 12.18 | 12.58 | 11,706,147 | +0.33(+2.72%) |
May 02, 2007 | 12.19 | 12.30 | 12.15 | 12.24 | 14,561,751 | +0.04(+0.34%) |