Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.66 | 11.82 | 11.54 | 11.56 | 6,282,446 | -0.09(-0.75%) |
Jul 30, 2007 | 11.79 | 11.87 | 11.53 | 11.65 | 6,690,751 | -0.20(-1.71%) |
Jul 27, 2007 | 11.99 | 12.09 | 11.85 | 11.85 | 6,713,769 | -0.20(-1.68%) |
Jul 26, 2007 | 12.15 | 12.17 | 11.81 | 12.06 | 7,006,968 | -0.19(-1.56%) |
Jul 25, 2007 | 12.49 | 12.52 | 12.15 | 12.25 | 3,610,972 | -0.14(-1.17%) |
Jul 24, 2007 | 12.61 | 12.67 | 12.33 | 12.39 | 4,883,976 | -0.33(-2.60%) |
Jul 23, 2007 | 12.72 | 12.80 | 12.68 | 12.72 | 2,664,424 | +0.05(+0.41%) |
Jul 20, 2007 | 13.04 | 13.04 | 12.61 | 12.67 | 5,875,916 | -0.37(-2.84%) |
Jul 19, 2007 | 13.12 | 13.12 | 13.01 | 13.04 | 3,536,867 | +0.05(+0.36%) |
Jul 18, 2007 | 13.00 | 13.01 | 12.79 | 13.00 | 3,609,843 | -0.02(-0.13%) |
Jul 17, 2007 | 13.06 | 13.25 | 12.98 | 13.01 | 3,290,506 | -0.03(-0.22%) |
Jul 16, 2007 | 12.91 | 13.07 | 12.91 | 13.04 | 4,342,198 | +0.07(+0.54%) |
Jul 13, 2007 | 12.93 | 13.04 | 12.92 | 12.97 | 3,783,918 | -0.03(-0.22%) |
Jul 12, 2007 | 13.09 | 13.12 | 12.91 | 13.00 | 8,175,975 | -0.01(-0.04%) |
Jul 11, 2007 | 12.86 | 13.01 | 12.80 | 13.01 | 7,320,612 | +0.05(+0.40%) |
Jul 10, 2007 | 12.98 | 13.10 | 12.93 | 12.95 | 3,822,735 | -0.10(-0.80%) |
Jul 09, 2007 | 13.12 | 13.13 | 12.90 | 13.06 | 3,649,044 | +0.01(+0.09%) |
Jul 06, 2007 | 13.00 | 13.18 | 12.90 | 13.05 | 4,389,959 | -0.02(-0.18%) |
Jul 05, 2007 | 13.11 | 13.22 | 12.83 | 13.07 | 8,788,120 | -0.28(-2.08%) |
Jul 03, 2007 | 13.41 | 13.43 | 13.26 | 13.35 | 3,204,935 | -0.06(-0.43%) |
Jul 02, 2007 | 13.52 | 13.54 | 13.32 | 13.41 | 5,865,392 | -0.14(-1.03%) |
Jun 29, 2007 | 13.58 | 13.66 | 13.46 | 13.55 | 6,132,987 | +0.05(+0.34%) |
Jun 28, 2007 | 13.39 | 13.58 | 13.23 | 13.50 | 11,287,580 | +0.16(+1.17%) |
Jun 27, 2007 | 13.16 | 13.62 | 12.93 | 13.34 | 15,979,648 | +0.59(+4.64%) |
Jun 26, 2007 | 12.91 | 12.97 | 12.74 | 12.75 | 6,176,469 | -0.12(-0.95%) |
Jun 25, 2007 | 13.04 | 13.19 | 12.78 | 12.87 | 4,928,082 | -0.19(-1.46%) |
Jun 22, 2007 | 12.60 | 13.13 | 12.54 | 13.06 | 8,789,635 | +0.29(+2.27%) |
Jun 21, 2007 | 12.86 | 12.97 | 12.40 | 12.78 | 15,449,596 | -0.43(-3.25%) |
Jun 20, 2007 | 13.48 | 13.55 | 13.16 | 13.20 | 2,754,998 | -0.26(-1.94%) |
Jun 19, 2007 | 13.44 | 13.53 | 13.37 | 13.46 | 2,638,201 | -0.06(-0.43%) |
Jun 18, 2007 | 13.49 | 13.62 | 13.42 | 13.52 | 2,377,866 | +0.13(+0.95%) |
Jun 15, 2007 | 13.27 | 13.52 | 13.26 | 13.40 | 3,833,086 | +0.23(+1.72%) |
Jun 14, 2007 | 13.16 | 13.22 | 13.09 | 13.17 | 3,018,439 | -0.03(-0.26%) |
Jun 13, 2007 | 13.22 | 13.27 | 13.05 | 13.20 | 4,485,218 | -0.01(-0.04%) |
Jun 12, 2007 | 13.52 | 13.59 | 13.16 | 13.21 | 4,883,398 | -0.46(-3.35%) |
Jun 11, 2007 | 13.60 | 13.76 | 13.33 | 13.67 | 5,779,933 | +0.61(+4.71%) |
Jun 08, 2007 | 12.79 | 13.09 | 12.73 | 13.05 | 4,490,278 | +0.27(+2.08%) |
Jun 07, 2007 | 13.24 | 13.24 | 12.67 | 12.79 | 9,960,608 | -0.58(-4.34%) |
Jun 06, 2007 | 13.15 | 13.55 | 13.15 | 13.37 | 5,697,701 | -0.21(-1.54%) |
Jun 05, 2007 | 13.69 | 13.72 | 13.52 | 13.58 | 3,638,309 | -0.13(-0.97%) |
Jun 04, 2007 | 13.75 | 13.85 | 13.70 | 13.71 | 2,262,276 | -0.14(-1.00%) |
Jun 01, 2007 | 13.73 | 13.92 | 13.70 | 13.85 | 4,890,299 | +0.12(+0.84%) |
May 31, 2007 | 13.65 | 13.74 | 13.53 | 13.73 | 5,627,657 | +0.05(+0.38%) |
May 30, 2007 | 13.63 | 13.73 | 13.53 | 13.68 | 5,482,566 | +0.03(+0.25%) |
May 29, 2007 | 13.46 | 13.69 | 13.46 | 13.64 | 2,695,306 | +0.14(+1.07%) |
May 25, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 1,451,823 | +0.15(+1.09%) |
May 24, 2007 | 13.52 | 13.60 | 13.33 | 13.35 | 3,382,805 | -0.21(-1.58%) |
May 23, 2007 | 13.53 | 13.80 | 13.50 | 13.57 | 3,189,926 | +0.05(+0.39%) |
May 22, 2007 | 13.66 | 13.71 | 13.48 | 13.52 | 3,862,588 | -0.08(-0.60%) |
May 21, 2007 | 13.48 | 13.85 | 13.42 | 13.60 | 4,567,166 | +0.15(+1.12%) |
May 18, 2007 | 13.44 | 13.53 | 13.38 | 13.45 | 3,335,975 | +0.05(+0.39%) |
May 17, 2007 | 13.27 | 13.42 | 13.24 | 13.40 | 2,278,666 | +0.12(+0.87%) |
May 16, 2007 | 13.21 | 13.31 | 13.10 | 13.28 | 4,872,659 | +0.05(+0.39%) |
May 15, 2007 | 13.17 | 13.48 | 13.10 | 13.23 | 6,357,079 | +0.02(+0.18%) |
May 14, 2007 | 13.20 | 13.28 | 13.15 | 13.20 | 3,140,929 | +0.00(+0.00%) |
May 11, 2007 | 12.97 | 13.20 | 12.95 | 13.20 | 2,501,043 | +0.23(+1.74%) |
May 10, 2007 | 13.16 | 13.23 | 12.98 | 12.98 | 3,382,632 | -0.28(-2.10%) |
May 09, 2007 | 13.16 | 13.37 | 13.13 | 13.26 | 3,428,005 | +0.11(+0.84%) |
May 08, 2007 | 13.10 | 13.18 | 13.05 | 13.15 | 3,838,607 | -0.02(-0.18%) |
May 07, 2007 | 13.19 | 13.19 | 13.03 | 13.17 | 3,556,707 | +0.02(+0.18%) |
May 04, 2007 | 13.13 | 13.16 | 13.00 | 13.15 | 2,800,199 | +0.02(+0.18%) |
May 03, 2007 | 13.20 | 13.24 | 13.08 | 13.12 | 2,742,922 | -0.01(-0.09%) |
May 02, 2007 | 13.24 | 13.27 | 13.09 | 13.13 | 4,145,264 | -0.11(-0.83%) |