Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.95 | 10.95 | 10.61 | 10.67 | 4,450,896 | -0.01(-0.06%) |
Jul 30, 2007 | 10.33 | 10.73 | 10.33 | 10.68 | 8,324,672 | +0.30(+2.87%) |
Jul 27, 2007 | 10.40 | 10.60 | 10.26 | 10.38 | 5,299,773 | -0.20(-1.92%) |
Jul 26, 2007 | 10.95 | 10.96 | 10.34 | 10.58 | 6,099,224 | -0.54(-4.88%) |
Jul 25, 2007 | 11.28 | 11.38 | 11.05 | 11.12 | 6,041,923 | -0.04(-0.38%) |
Jul 24, 2007 | 11.31 | 11.36 | 11.15 | 11.17 | 3,605,768 | -0.18(-1.54%) |
Jul 23, 2007 | 11.58 | 11.58 | 11.31 | 11.34 | 3,103,460 | -0.12(-1.04%) |
Jul 20, 2007 | 11.64 | 11.69 | 11.45 | 11.46 | 5,005,261 | -0.12(-1.04%) |
Jul 19, 2007 | 11.58 | 11.65 | 11.51 | 11.58 | 2,403,023 | +0.00(+0.01%) |
Jul 18, 2007 | 11.50 | 11.60 | 11.36 | 11.58 | 5,222,034 | -0.08(-0.72%) |
Jul 17, 2007 | 11.81 | 11.84 | 11.65 | 11.66 | 5,187,506 | -0.12(-1.04%) |
Jul 16, 2007 | 11.56 | 11.87 | 11.55 | 11.79 | 5,665,973 | +0.18(+1.56%) |
Jul 13, 2007 | 11.47 | 11.67 | 11.34 | 11.60 | 3,943,655 | +0.18(+1.61%) |
Jul 12, 2007 | 11.29 | 11.45 | 11.26 | 11.42 | 5,112,694 | +0.15(+1.34%) |
Jul 11, 2007 | 11.09 | 11.38 | 11.09 | 11.27 | 3,159,363 | -0.05(-0.46%) |
Jul 10, 2007 | 11.31 | 11.37 | 11.27 | 11.32 | 2,456,460 | +0.02(+0.16%) |
Jul 09, 2007 | 11.32 | 11.33 | 11.24 | 11.30 | 4,681,909 | +0.03(+0.23%) |
Jul 06, 2007 | 11.25 | 11.34 | 11.19 | 11.28 | 2,667,742 | -0.02(-0.20%) |
Jul 05, 2007 | 11.31 | 11.37 | 11.25 | 11.30 | 3,581,927 | -0.00(-0.01%) |
Jul 03, 2007 | 11.25 | 11.39 | 11.25 | 11.30 | 3,601,658 | +0.01(+0.06%) |
Jul 02, 2007 | 11.10 | 11.30 | 11.10 | 11.30 | 2,998,230 | +0.23(+2.05%) |
Jun 29, 2007 | 11.07 | 11.17 | 11.00 | 11.07 | 3,238,286 | +0.04(+0.36%) |
Jun 28, 2007 | 10.95 | 11.19 | 10.95 | 11.03 | 2,428,509 | +0.08(+0.73%) |
Jun 27, 2007 | 10.90 | 10.96 | 10.74 | 10.95 | 5,295,202 | +0.04(+0.35%) |
Jun 26, 2007 | 11.03 | 11.08 | 10.90 | 10.91 | 2,593,753 | -0.13(-1.16%) |
Jun 25, 2007 | 11.13 | 11.24 | 10.94 | 11.04 | 3,888,048 | -0.17(-1.55%) |
Jun 22, 2007 | 11.18 | 11.25 | 11.12 | 11.21 | 2,074,180 | +0.01(+0.11%) |
Jun 21, 2007 | 11.26 | 11.26 | 11.01 | 11.20 | 2,966,990 | -0.06(-0.53%) |
Jun 20, 2007 | 11.24 | 11.45 | 11.23 | 11.26 | 3,477,519 | -0.02(-0.17%) |
Jun 19, 2007 | 11.15 | 11.30 | 11.06 | 11.28 | 4,458,295 | +0.13(+1.20%) |
Jun 18, 2007 | 11.11 | 11.21 | 11.04 | 11.14 | 2,441,662 | -0.00(-0.04%) |
Jun 15, 2007 | 11.13 | 11.34 | 11.09 | 11.15 | 3,283,502 | +0.02(+0.16%) |
Jun 14, 2007 | 11.06 | 11.14 | 10.99 | 11.13 | 2,333,144 | +0.09(+0.79%) |
Jun 13, 2007 | 10.98 | 11.09 | 10.83 | 11.04 | 3,905,838 | +0.21(+1.92%) |
Jun 12, 2007 | 10.86 | 10.96 | 10.83 | 10.84 | 4,095,745 | -0.12(-1.07%) |
Jun 11, 2007 | 11.00 | 11.05 | 10.91 | 10.95 | 3,204,579 | +0.01(+0.06%) |
Jun 08, 2007 | 10.89 | 10.95 | 10.79 | 10.95 | 4,900,590 | +0.13(+1.25%) |
Jun 07, 2007 | 10.89 | 10.98 | 10.80 | 10.81 | 6,201,166 | -0.11(-0.98%) |
Jun 06, 2007 | 11.22 | 11.23 | 10.92 | 10.92 | 9,299,694 | -0.32(-2.86%) |
Jun 05, 2007 | 11.15 | 11.39 | 11.20 | 11.24 | 9,203,507 | -0.08(-0.74%) |
Jun 04, 2007 | 10.89 | 11.40 | 10.89 | 11.32 | 7,144,124 | +0.36(+3.33%) |
Jun 01, 2007 | 10.94 | 11.03 | 10.85 | 10.96 | 5,780,246 | +0.11(+1.05%) |
May 31, 2007 | 10.85 | 11.05 | 10.83 | 10.84 | 4,500,223 | -0.01(-0.09%) |
May 30, 2007 | 10.77 | 10.89 | 10.75 | 10.85 | 6,770,887 | +0.01(+0.06%) |
May 29, 2007 | 10.82 | 10.98 | 10.82 | 10.85 | 4,940,873 | +0.02(+0.15%) |
May 25, 2007 | 10.85 | 10.97 | 10.80 | 10.83 | 7,201,672 | +0.12(+1.11%) |
May 24, 2007 | 10.59 | 10.75 | 10.51 | 10.71 | 8,798,207 | +0.09(+0.88%) |
May 23, 2007 | 10.42 | 11.03 | 10.42 | 10.62 | 19,186,784 | +0.26(+2.54%) |
May 22, 2007 | 10.30 | 10.43 | 10.25 | 10.36 | 13,526,154 | +0.16(+1.54%) |
May 21, 2007 | 10.08 | 10.26 | 10.06 | 10.20 | 3,851,579 | +0.15(+1.49%) |
May 18, 2007 | 9.883 | 10.10 | 9.881 | 10.05 | 7,353,762 | +0.26(+2.61%) |
May 17, 2007 | 9.841 | 9.955 | 9.780 | 9.794 | 9,136,094 | -0.05(-0.46%) |
May 16, 2007 | 9.808 | 9.937 | 9.794 | 9.839 | 6,726,493 | +0.03(+0.33%) |
May 15, 2007 | 9.959 | 9.962 | 9.787 | 9.806 | 12,439,327 | -0.13(-1.32%) |
May 14, 2007 | 10.22 | 10.23 | 9.895 | 9.938 | 8,240,817 | -0.27(-2.65%) |
May 11, 2007 | 10.29 | 10.36 | 10.19 | 10.21 | 12,661,296 | -0.05(-0.46%) |
May 10, 2007 | 9.832 | 10.70 | 9.764 | 10.26 | 33,136,440 | +0.65(+6.82%) |
May 09, 2007 | 9.522 | 9.661 | 9.484 | 9.601 | 6,126,354 | +0.01(+0.11%) |
May 08, 2007 | 9.702 | 9.713 | 9.544 | 9.590 | 3,011,384 | -0.14(-1.43%) |
May 07, 2007 | 9.572 | 9.768 | 9.558 | 9.729 | 2,834,630 | +0.17(+1.73%) |
May 04, 2007 | 9.658 | 9.658 | 9.534 | 9.563 | 2,138,304 | -0.08(-0.81%) |
May 03, 2007 | 9.585 | 9.746 | 9.585 | 9.641 | 2,181,054 | +0.00(+0.03%) |
May 02, 2007 | 9.648 | 9.687 | 9.580 | 9.639 | 1,946,753 | +0.00(+0.03%) |