Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.16 | 13.17 | 12.97 | 13.00 | 5,533,765 | -0.07(-0.52%) |
Jul 30, 2007 | 13.17 | 13.22 | 13.06 | 13.07 | 4,521,464 | -0.02(-0.16%) |
Jul 27, 2007 | 13.21 | 13.24 | 13.06 | 13.09 | 9,347,020 | +0.25(+1.94%) |
Jul 26, 2007 | 12.89 | 12.93 | 12.30 | 12.84 | 7,012,993 | -0.18(-1.39%) |
Jul 25, 2007 | 13.18 | 13.29 | 12.70 | 13.02 | 4,912,559 | -0.16(-1.22%) |
Jul 24, 2007 | 13.30 | 13.34 | 13.17 | 13.18 | 1,798,467 | -0.12(-0.90%) |
Jul 23, 2007 | 13.31 | 13.37 | 13.23 | 13.30 | 1,614,001 | +0.01(+0.10%) |
Jul 20, 2007 | 13.35 | 13.48 | 13.24 | 13.29 | 3,299,509 | -0.12(-0.88%) |
Jul 19, 2007 | 13.50 | 13.53 | 13.34 | 13.40 | 2,620,627 | -0.02(-0.13%) |
Jul 18, 2007 | 13.45 | 13.57 | 13.42 | 13.42 | 2,324,246 | -0.10(-0.74%) |
Jul 17, 2007 | 13.50 | 13.57 | 13.49 | 13.52 | 2,020,187 | +0.02(+0.17%) |
Jul 16, 2007 | 13.52 | 13.59 | 13.41 | 13.50 | 2,802,373 | -0.06(-0.45%) |
Jul 13, 2007 | 13.56 | 13.59 | 13.51 | 13.56 | 3,390,578 | -0.03(-0.20%) |
Jul 12, 2007 | 13.64 | 13.71 | 13.57 | 13.59 | 3,980,156 | -0.05(-0.40%) |
Jul 11, 2007 | 13.71 | 13.71 | 13.62 | 13.64 | 2,577,525 | -0.07(-0.54%) |
Jul 10, 2007 | 13.72 | 13.77 | 13.67 | 13.72 | 2,561,213 | -0.03(-0.21%) |
Jul 09, 2007 | 13.71 | 13.76 | 13.70 | 13.75 | 3,909,096 | -0.00(-0.03%) |
Jul 06, 2007 | 13.70 | 13.76 | 13.65 | 13.75 | 1,665,953 | +0.10(+0.76%) |
Jul 05, 2007 | 13.70 | 13.79 | 13.58 | 13.65 | 2,061,931 | -0.00(-0.02%) |
Jul 03, 2007 | 13.60 | 13.67 | 13.60 | 13.65 | 2,290,831 | +0.05(+0.38%) |
Jul 02, 2007 | 13.57 | 13.66 | 13.57 | 13.60 | 3,245,110 | +0.01(+0.08%) |
Jun 29, 2007 | 13.53 | 13.60 | 13.52 | 13.59 | 8,109,937 | +0.05(+0.33%) |
Jun 28, 2007 | 13.66 | 13.71 | 13.51 | 13.54 | 6,781,763 | -0.14(-1.04%) |
Jun 27, 2007 | 13.68 | 13.83 | 13.50 | 13.68 | 3,208,298 | +0.02(+0.15%) |
Jun 26, 2007 | 13.78 | 13.88 | 13.66 | 13.66 | 3,543,252 | -0.13(-0.93%) |
Jun 25, 2007 | 13.88 | 14.00 | 13.76 | 13.79 | 4,655,592 | -0.14(-0.97%) |
Jun 22, 2007 | 14.03 | 14.07 | 13.93 | 13.93 | 4,938,483 | -0.13(-0.93%) |
Jun 21, 2007 | 14.23 | 14.35 | 14.03 | 14.06 | 2,973,534 | -0.15(-1.07%) |
Jun 20, 2007 | 14.29 | 14.33 | 14.20 | 14.21 | 4,364,174 | -0.10(-0.70%) |
Jun 19, 2007 | 14.15 | 14.33 | 14.08 | 14.31 | 5,258,062 | +0.16(+1.15%) |
Jun 18, 2007 | 14.04 | 14.19 | 13.97 | 14.15 | 8,303,740 | +0.10(+0.72%) |
Jun 15, 2007 | 14.30 | 14.40 | 13.87 | 14.04 | 48,916,168 | +2.48(+21.47%) |
Jun 14, 2007 | 11.63 | 11.63 | 11.47 | 11.56 | 3,230,559 | -0.02(-0.18%) |
Jun 13, 2007 | 11.48 | 11.62 | 11.38 | 11.58 | 3,500,804 | +0.20(+1.77%) |
Jun 12, 2007 | 11.38 | 11.58 | 11.35 | 11.38 | 5,695,939 | -0.01(-0.12%) |
Jun 11, 2007 | 11.27 | 11.43 | 11.20 | 11.39 | 18,627,318 | -0.36(-3.04%) |
Jun 08, 2007 | 11.74 | 11.82 | 11.63 | 11.75 | 4,515,312 | -0.02(-0.13%) |
Jun 07, 2007 | 11.98 | 12.08 | 11.70 | 11.77 | 4,471,162 | -0.27(-2.25%) |
Jun 06, 2007 | 12.07 | 12.15 | 11.93 | 12.04 | 3,768,524 | -0.09(-0.75%) |
Jun 05, 2007 | 12.21 | 12.21 | 12.08 | 12.13 | 9,240,239 | -0.12(-1.01%) |
Jun 04, 2007 | 12.21 | 12.29 | 12.07 | 12.25 | 3,328,400 | +0.02(+0.18%) |
Jun 01, 2007 | 12.08 | 12.26 | 12.01 | 12.23 | 3,134,049 | +0.15(+1.25%) |
May 31, 2007 | 11.98 | 12.14 | 11.90 | 12.08 | 7,470,066 | +0.16(+1.31%) |
May 30, 2007 | 11.53 | 11.97 | 11.52 | 11.92 | 4,837,576 | +0.32(+2.75%) |
May 29, 2007 | 11.80 | 11.86 | 11.56 | 11.61 | 5,086,149 | -0.16(-1.35%) |
May 25, 2007 | 11.65 | 11.78 | 11.60 | 11.76 | 4,303,017 | +0.13(+1.11%) |
May 24, 2007 | 11.56 | 11.68 | 11.56 | 11.63 | 3,025,495 | +0.01(+0.08%) |
May 23, 2007 | 11.76 | 11.76 | 11.58 | 11.63 | 4,371,220 | -0.12(-1.02%) |
May 22, 2007 | 11.59 | 11.81 | 11.58 | 11.75 | 6,679,570 | +0.39(+3.44%) |
May 21, 2007 | 11.30 | 11.47 | 11.28 | 11.35 | 2,446,728 | +0.05(+0.46%) |
May 18, 2007 | 11.35 | 11.35 | 11.25 | 11.30 | 2,640,526 | +0.00(+0.04%) |
May 17, 2007 | 11.38 | 11.38 | 11.24 | 11.30 | 3,866,467 | -0.07(-0.66%) |
May 16, 2007 | 11.20 | 11.41 | 11.20 | 11.37 | 2,217,395 | +0.14(+1.29%) |
May 15, 2007 | 11.22 | 11.34 | 11.17 | 11.23 | 1,970,048 | +0.03(+0.28%) |
May 14, 2007 | 11.39 | 11.39 | 11.16 | 11.20 | 2,444,127 | -0.14(-1.28%) |
May 11, 2007 | 11.27 | 11.50 | 11.22 | 11.34 | 6,720,978 | +0.12(+1.03%) |
May 10, 2007 | 11.08 | 11.28 | 10.96 | 11.23 | 3,948,987 | +0.14(+1.22%) |
May 09, 2007 | 10.94 | 11.15 | 10.94 | 11.09 | 1,646,156 | +0.09(+0.82%) |
May 08, 2007 | 10.97 | 11.16 | 10.90 | 11.00 | 1,814,257 | -0.04(-0.33%) |
May 07, 2007 | 11.14 | 11.19 | 10.99 | 11.04 | 2,484,023 | -0.04(-0.39%) |
May 04, 2007 | 11.17 | 11.18 | 11.03 | 11.08 | 1,920,484 | -0.02(-0.18%) |
May 03, 2007 | 11.29 | 11.29 | 11.06 | 11.10 | 2,309,354 | -0.11(-1.01%) |
May 02, 2007 | 11.08 | 11.27 | 11.06 | 11.21 | 2,635,484 | +0.14(+1.29%) |