Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.85 | 10.92 | 10.65 | 10.71 | 6,147,959 | -0.14(-1.31%) |
Jul 30, 2007 | 10.37 | 10.86 | 10.35 | 10.85 | 6,574,714 | +0.26(+2.45%) |
Jul 27, 2007 | 10.62 | 10.93 | 10.50 | 10.59 | 11,160,143 | -0.25(-2.27%) |
Jul 26, 2007 | 10.90 | 11.13 | 10.56 | 10.84 | 9,111,085 | -0.42(-3.74%) |
Jul 25, 2007 | 11.28 | 11.35 | 11.07 | 11.26 | 5,811,258 | -0.12(-1.03%) |
Jul 24, 2007 | 11.55 | 11.66 | 11.35 | 11.37 | 6,946,968 | -0.27(-2.34%) |
Jul 23, 2007 | 11.79 | 11.80 | 11.57 | 11.65 | 4,014,181 | -0.03(-0.22%) |
Jul 20, 2007 | 11.89 | 11.92 | 11.61 | 11.67 | 6,146,724 | -0.21(-1.75%) |
Jul 19, 2007 | 11.72 | 11.90 | 11.66 | 11.88 | 8,396,788 | +0.28(+2.40%) |
Jul 18, 2007 | 11.26 | 11.70 | 11.23 | 11.60 | 10,691,881 | +0.38(+3.41%) |
Jul 17, 2007 | 11.28 | 11.33 | 11.20 | 11.22 | 3,979,153 | -0.07(-0.63%) |
Jul 16, 2007 | 11.31 | 11.44 | 11.20 | 11.29 | 9,180,584 | +0.17(+1.52%) |
Jul 13, 2007 | 11.10 | 11.28 | 11.10 | 11.12 | 5,987,015 | +0.07(+0.65%) |
Jul 12, 2007 | 10.78 | 11.10 | 10.74 | 11.05 | 10,094,553 | +0.49(+4.60%) |
Jul 11, 2007 | 10.54 | 10.60 | 10.49 | 10.56 | 6,980,453 | -0.10(-0.91%) |
Jul 10, 2007 | 10.67 | 10.74 | 10.54 | 10.66 | 8,163,382 | +0.07(+0.67%) |
Jul 09, 2007 | 10.53 | 10.67 | 10.52 | 10.59 | 6,653,041 | +0.14(+1.37%) |
Jul 06, 2007 | 10.06 | 10.47 | 10.12 | 10.45 | 8,964,244 | +0.25(+2.48%) |
Jul 05, 2007 | 10.03 | 10.21 | 10.01 | 10.19 | 6,721,678 | -0.10(-1.01%) |
Jul 03, 2007 | 10.30 | 10.39 | 10.27 | 10.30 | 4,366,137 | -0.13(-1.24%) |
Jul 02, 2007 | 10.32 | 10.43 | 10.25 | 10.43 | 3,957,040 | +0.25(+2.48%) |
Jun 29, 2007 | 10.08 | 10.23 | 10.07 | 10.17 | 4,635,881 | +0.05(+0.45%) |
Jun 28, 2007 | 10.03 | 10.17 | 10.03 | 10.13 | 7,418,689 | -0.06(-0.64%) |
Jun 27, 2007 | 10.11 | 10.21 | 10.03 | 10.19 | 8,653,466 | -0.17(-1.63%) |
Jun 26, 2007 | 10.39 | 10.40 | 10.25 | 10.36 | 5,948,129 | -0.16(-1.48%) |
Jun 25, 2007 | 10.63 | 10.71 | 10.51 | 10.52 | 3,680,875 | -0.18(-1.64%) |
Jun 22, 2007 | 10.72 | 10.78 | 10.61 | 10.69 | 4,449,331 | -0.12(-1.08%) |
Jun 21, 2007 | 10.67 | 10.82 | 10.55 | 10.81 | 5,099,002 | +0.13(+1.21%) |
Jun 20, 2007 | 10.64 | 10.84 | 10.61 | 10.68 | 8,722,596 | +0.07(+0.67%) |
Jun 19, 2007 | 10.43 | 10.63 | 10.43 | 10.61 | 5,667,751 | +0.02(+0.18%) |
Jun 18, 2007 | 10.65 | 10.71 | 10.56 | 10.59 | 4,465,225 | -0.04(-0.37%) |
Jun 15, 2007 | 10.63 | 10.78 | 10.59 | 10.63 | 6,332,975 | +0.16(+1.55%) |
Jun 14, 2007 | 10.32 | 10.61 | 10.31 | 10.47 | 7,728,232 | +0.21(+2.09%) |
Jun 13, 2007 | 10.25 | 10.36 | 10.16 | 10.25 | 4,346,407 | +0.01(+0.06%) |
Jun 12, 2007 | 10.31 | 10.37 | 10.17 | 10.25 | 4,505,036 | -0.21(-2.05%) |
Jun 11, 2007 | 10.48 | 10.56 | 10.34 | 10.46 | 4,765,108 | +0.05(+0.44%) |
Jun 08, 2007 | 10.21 | 10.41 | 10.13 | 10.41 | 5,846,280 | +0.05(+0.50%) |
Jun 07, 2007 | 10.58 | 10.67 | 10.36 | 10.36 | 6,883,489 | -0.40(-3.67%) |
Jun 06, 2007 | 10.79 | 10.94 | 10.65 | 10.76 | 8,093,017 | -0.25(-2.30%) |
Jun 05, 2007 | 11.05 | 11.09 | 10.95 | 11.01 | 5,160,199 | -0.23(-2.07%) |
Jun 04, 2007 | 11.19 | 11.27 | 11.05 | 11.24 | 5,170,260 | -0.09(-0.80%) |
Jun 01, 2007 | 11.22 | 11.34 | 11.15 | 11.33 | 5,775,304 | +0.11(+0.98%) |
May 31, 2007 | 10.98 | 11.24 | 10.96 | 11.22 | 6,467,686 | +0.19(+1.70%) |
May 30, 2007 | 10.85 | 11.06 | 10.80 | 11.04 | 4,105,223 | -0.05(-0.47%) |
May 29, 2007 | 11.11 | 11.17 | 10.95 | 11.09 | 3,385,693 | -0.08(-0.70%) |
May 25, 2007 | 11.16 | 11.29 | 11.12 | 11.17 | 3,093,113 | -0.01(-0.12%) |
May 24, 2007 | 11.46 | 11.59 | 11.18 | 11.18 | 9,220,277 | -0.25(-2.16%) |
May 23, 2007 | 11.35 | 11.48 | 11.28 | 11.43 | 5,690,487 | +0.34(+3.04%) |
May 22, 2007 | 11.33 | 11.34 | 11.06 | 11.09 | 9,300,385 | -0.16(-1.38%) |
May 21, 2007 | 11.19 | 11.34 | 11.13 | 11.24 | 7,042,476 | +0.01(+0.12%) |
May 18, 2007 | 10.98 | 11.24 | 11.09 | 11.23 | 6,272,949 | +0.21(+1.94%) |
May 17, 2007 | 10.96 | 11.13 | 10.92 | 11.02 | 5,577,326 | -0.07(-0.64%) |
May 16, 2007 | 11.19 | 11.26 | 10.96 | 11.09 | 6,230,037 | -0.01(-0.06%) |
May 15, 2007 | 11.10 | 11.30 | 11.08 | 11.09 | 7,413,751 | +0.09(+0.83%) |
May 14, 2007 | 11.31 | 11.36 | 10.53 | 11.00 | 9,613,034 | -0.30(-2.64%) |
May 11, 2007 | 11.15 | 11.30 | 11.14 | 11.30 | 3,812,031 | +0.14(+1.28%) |
May 10, 2007 | 11.42 | 11.46 | 11.11 | 11.16 | 6,847,050 | -0.38(-3.26%) |
May 09, 2007 | 11.52 | 11.61 | 11.43 | 11.54 | 5,230,441 | -0.01(-0.06%) |
May 08, 2007 | 11.68 | 11.65 | 11.41 | 11.54 | 4,671,689 | -0.23(-1.98%) |
May 07, 2007 | 11.85 | 11.85 | 11.72 | 11.78 | 2,954,699 | +0.13(+1.11%) |
May 04, 2007 | 11.78 | 11.89 | 11.61 | 11.65 | 5,275,195 | -0.15(-1.26%) |
May 03, 2007 | 11.70 | 11.96 | 11.61 | 11.79 | 5,424,561 | -0.08(-0.65%) |
May 02, 2007 | 11.76 | 11.98 | 11.66 | 11.87 | 4,266,969 | +0.23(+2.00%) |