Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.40 | 11.42 | 11.10 | 11.12 | 7,580,867 | -0.10(-0.88%) |
Jul 30, 2007 | 11.09 | 11.24 | 11.03 | 11.22 | 5,437,704 | +0.31(+2.84%) |
Jul 27, 2007 | 10.97 | 11.10 | 10.84 | 10.91 | 8,536,666 | -0.12(-1.12%) |
Jul 26, 2007 | 11.33 | 11.33 | 10.82 | 11.03 | 8,909,945 | -0.40(-3.47%) |
Jul 25, 2007 | 11.40 | 11.51 | 11.30 | 11.43 | 8,211,881 | +0.20(+1.77%) |
Jul 24, 2007 | 11.43 | 11.46 | 11.20 | 11.23 | 5,330,372 | -0.20(-1.79%) |
Jul 23, 2007 | 11.40 | 11.48 | 11.38 | 11.43 | 2,994,715 | +0.18(+1.60%) |
Jul 20, 2007 | 11.35 | 11.35 | 11.15 | 11.25 | 2,977,287 | +0.01(+0.06%) |
Jul 19, 2007 | 11.27 | 11.30 | 11.23 | 11.25 | 2,462,854 | +0.07(+0.61%) |
Jul 18, 2007 | 11.17 | 11.19 | 11.02 | 11.18 | 6,055,270 | -0.01(-0.06%) |
Jul 17, 2007 | 11.23 | 11.24 | 11.17 | 11.19 | 3,564,837 | +0.01(+0.11%) |
Jul 16, 2007 | 11.25 | 11.25 | 11.15 | 11.17 | 3,150,276 | -0.12(-1.04%) |
Jul 13, 2007 | 11.28 | 11.32 | 11.25 | 11.29 | 3,865,793 | -0.02(-0.16%) |
Jul 12, 2007 | 11.10 | 11.31 | 11.10 | 11.31 | 4,858,384 | +0.19(+1.73%) |
Jul 11, 2007 | 11.02 | 11.12 | 11.02 | 11.12 | 3,595,336 | +0.11(+0.96%) |
Jul 10, 2007 | 11.17 | 11.20 | 11.01 | 11.01 | 5,359,417 | -0.25(-2.20%) |
Jul 09, 2007 | 11.22 | 11.29 | 11.21 | 11.26 | 5,264,877 | +0.16(+1.45%) |
Jul 06, 2007 | 11.06 | 11.17 | 11.02 | 11.10 | 3,496,579 | +0.25(+2.34%) |
Jul 05, 2007 | 10.86 | 10.87 | 10.78 | 10.84 | 4,594,059 | +0.07(+0.63%) |
Jul 03, 2007 | 10.75 | 10.79 | 10.71 | 10.78 | 1,468,149 | +0.07(+0.64%) |
Jul 02, 2007 | 10.66 | 10.72 | 10.57 | 10.71 | 3,489,477 | +0.16(+1.53%) |
Jun 29, 2007 | 10.63 | 10.65 | 10.53 | 10.55 | 5,070,601 | -0.09(-0.82%) |
Jun 28, 2007 | 10.60 | 10.66 | 10.57 | 10.63 | 3,891,345 | +0.02(+0.23%) |
Jun 27, 2007 | 10.44 | 10.62 | 10.44 | 10.61 | 7,817,651 | +0.19(+1.78%) |
Jun 26, 2007 | 10.57 | 10.57 | 10.42 | 10.42 | 4,371,690 | -0.07(-0.71%) |
Jun 25, 2007 | 10.50 | 10.60 | 10.43 | 10.50 | 5,930,813 | -0.02(-0.18%) |
Jun 22, 2007 | 10.58 | 10.62 | 10.49 | 10.52 | 2,857,550 | -0.14(-1.28%) |
Jun 21, 2007 | 10.60 | 10.70 | 10.57 | 10.65 | 5,998,266 | +0.15(+1.42%) |
Jun 20, 2007 | 10.62 | 10.64 | 10.47 | 10.50 | 7,868,430 | -0.04(-0.35%) |
Jun 19, 2007 | 10.52 | 10.59 | 10.50 | 10.54 | 3,371,193 | -0.01(-0.06%) |
Jun 18, 2007 | 10.56 | 10.62 | 10.49 | 10.55 | 7,251,026 | +0.02(+0.24%) |
Jun 15, 2007 | 10.52 | 10.57 | 10.51 | 10.52 | 5,913,425 | +0.09(+0.83%) |
Jun 14, 2007 | 10.37 | 10.48 | 10.37 | 10.44 | 2,680,204 | +0.06(+0.54%) |
Jun 13, 2007 | 10.30 | 10.39 | 10.28 | 10.38 | 2,082,810 | +0.22(+2.13%) |
Jun 12, 2007 | 10.27 | 10.31 | 10.16 | 10.16 | 3,252,747 | -0.20(-1.97%) |
Jun 11, 2007 | 10.31 | 10.42 | 10.30 | 10.37 | 3,205,207 | -0.01(-0.12%) |
Jun 08, 2007 | 10.22 | 10.39 | 10.20 | 10.38 | 3,508,745 | +0.23(+2.26%) |
Jun 07, 2007 | 10.36 | 10.42 | 10.12 | 10.15 | 7,333,494 | -0.19(-1.80%) |
Jun 06, 2007 | 10.48 | 10.44 | 10.22 | 10.34 | 11,167,282 | -0.08(-0.77%) |
Jun 05, 2007 | 10.50 | 10.52 | 10.39 | 10.42 | 3,465,749 | -0.06(-0.59%) |
Jun 04, 2007 | 10.39 | 10.49 | 10.38 | 10.48 | 3,727,559 | +0.06(+0.54%) |
Jun 01, 2007 | 10.46 | 10.47 | 10.39 | 10.42 | 4,165,967 | -0.01(-0.06%) |
May 31, 2007 | 10.53 | 10.45 | 10.37 | 10.43 | 3,272,111 | +0.05(+0.48%) |
May 30, 2007 | 10.16 | 10.39 | 10.17 | 10.38 | 4,614,619 | +0.09(+0.84%) |
May 29, 2007 | 10.34 | 10.39 | 10.25 | 10.29 | 5,038,877 | -0.09(-0.84%) |
May 25, 2007 | 10.34 | 10.38 | 10.30 | 10.38 | 3,142,918 | +0.11(+1.09%) |
May 24, 2007 | 10.40 | 10.47 | 10.21 | 10.27 | 6,787,500 | -0.14(-1.31%) |
May 23, 2007 | 10.53 | 10.55 | 10.39 | 10.40 | 4,244,346 | -0.09(-0.83%) |
May 22, 2007 | 10.57 | 10.61 | 10.29 | 10.49 | 4,767,026 | -0.07(-0.70%) |
May 21, 2007 | 10.57 | 10.62 | 10.55 | 10.57 | 5,088,812 | -0.06(-0.58%) |
May 18, 2007 | 10.60 | 10.63 | 10.57 | 10.63 | 2,426,463 | -0.03(-0.29%) |
May 17, 2007 | 10.64 | 10.69 | 10.59 | 10.66 | 4,686,686 | +0.01(+0.12%) |
May 16, 2007 | 10.62 | 10.65 | 10.54 | 10.65 | 4,623,170 | +0.11(+1.00%) |
May 15, 2007 | 10.57 | 10.65 | 10.50 | 10.54 | 7,836,959 | -0.02(-0.23%) |
May 14, 2007 | 10.69 | 10.69 | 10.53 | 10.57 | 12,523,003 | -0.17(-1.62%) |
May 11, 2007 | 10.50 | 10.82 | 10.50 | 10.74 | 23,952,082 | +0.39(+3.77%) |
May 10, 2007 | 10.62 | 10.54 | 10.33 | 10.35 | 6,542,117 | -0.27(-2.51%) |
May 09, 2007 | 10.52 | 10.62 | 10.52 | 10.62 | 9,548,136 | +0.15(+1.48%) |
May 08, 2007 | 10.45 | 10.48 | 10.39 | 10.46 | 2,143,388 | -0.11(-1.00%) |
May 07, 2007 | 10.58 | 10.61 | 10.53 | 10.57 | 2,664,191 | -0.02(-0.18%) |
May 04, 2007 | 10.60 | 10.62 | 10.55 | 10.58 | 1,976,047 | +0.05(+0.47%) |
May 03, 2007 | 10.47 | 10.53 | 10.45 | 10.53 | 1,550,380 | +0.17(+1.61%) |
May 02, 2007 | 10.25 | 10.40 | 10.25 | 10.37 | 2,434,070 | +0.21(+2.07%) |