Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.84 | 11.05 | 10.75 | 10.78 | 48,600 | -0.07(-0.65%) |
Jul 30, 2007 | 10.56 | 10.94 | 10.55 | 10.85 | 21,400 | +0.28(+2.65%) |
Jul 27, 2007 | 10.26 | 10.62 | 10.25 | 10.57 | 61,700 | +0.13(+1.25%) |
Jul 26, 2007 | 10.89 | 10.89 | 10.11 | 10.44 | 320,800 | -0.54(-4.92%) |
Jul 25, 2007 | 11.06 | 11.13 | 10.72 | 10.98 | 62,100 | -0.17(-1.52%) |
Jul 24, 2007 | 11.12 | 11.19 | 11.01 | 11.15 | 68,200 | -0.05(-0.45%) |
Jul 23, 2007 | 11.11 | 11.30 | 11.01 | 11.20 | 29,400 | +0.00(+0.00%) |
Jul 20, 2007 | 11.14 | 11.30 | 10.71 | 11.20 | 91,800 | +0.01(+0.09%) |
Jul 19, 2007 | 11.23 | 11.39 | 11.16 | 11.19 | 31,900 | +0.00(+0.00%) |
Jul 18, 2007 | 11.19 | 11.20 | 11.01 | 11.19 | 31,600 | +0.00(+0.00%) |
Jul 17, 2007 | 11.25 | 11.27 | 11.06 | 11.19 | 27,200 | -0.01(-0.09%) |
Jul 16, 2007 | 11.00 | 11.38 | 10.85 | 11.20 | 66,100 | +0.05(+0.45%) |
Jul 13, 2007 | 11.22 | 11.33 | 11.00 | 11.15 | 71,800 | -0.10(-0.89%) |
Jul 12, 2007 | 11.23 | 11.35 | 11.23 | 11.25 | 27,300 | +0.00(+0.00%) |
Jul 11, 2007 | 11.22 | 11.30 | 11.22 | 11.25 | 27,200 | +0.03(+0.27%) |
Jul 10, 2007 | 11.19 | 11.42 | 11.10 | 11.22 | 49,200 | +0.06(+0.54%) |
Jul 09, 2007 | 11.18 | 11.36 | 11.06 | 11.16 | 40,700 | +0.00(+0.00%) |
Jul 06, 2007 | 11.14 | 11.22 | 11.13 | 11.16 | 36,000 | +0.00(+0.00%) |
Jul 05, 2007 | 11.27 | 11.27 | 11.16 | 11.16 | 16,300 | -0.10(-0.89%) |
Jul 03, 2007 | 11.25 | 11.30 | 11.06 | 11.26 | 55,800 | +0.01(+0.09%) |
Jul 02, 2007 | 10.98 | 11.30 | 10.95 | 11.25 | 83,700 | +0.37(+3.40%) |
Jun 29, 2007 | 10.86 | 11.00 | 10.86 | 10.88 | 79,800 | -0.06(-0.55%) |
Jun 28, 2007 | 10.97 | 10.97 | 10.90 | 10.94 | 36,800 | +0.00(+0.00%) |
Jun 27, 2007 | 10.60 | 11.04 | 10.60 | 10.94 | 64,400 | +0.00(+0.00%) |
Jun 26, 2007 | 10.88 | 11.15 | 10.73 | 10.94 | 51,300 | +0.12(+1.11%) |
Jun 25, 2007 | 10.97 | 10.97 | 10.75 | 10.82 | 43,200 | -0.15(-1.37%) |
Jun 22, 2007 | 10.70 | 11.00 | 10.61 | 10.97 | 40,200 | +0.17(+1.57%) |
Jun 21, 2007 | 11.08 | 11.73 | 10.56 | 10.80 | 281,200 | -0.28(-2.53%) |
Jun 20, 2007 | 11.29 | 11.40 | 10.83 | 11.08 | 105,200 | -0.20(-1.77%) |
Jun 19, 2007 | 11.06 | 11.40 | 11.01 | 11.28 | 244,300 | +0.30(+2.73%) |
Jun 18, 2007 | 10.80 | 11.00 | 10.80 | 10.98 | 131,000 | +0.01(+0.09%) |
Jun 15, 2007 | 10.66 | 11.00 | 10.63 | 10.97 | 138,400 | +0.31(+2.91%) |
Jun 14, 2007 | 10.50 | 10.79 | 10.50 | 10.66 | 82,000 | +0.10(+0.95%) |
Jun 13, 2007 | 10.60 | 10.64 | 10.45 | 10.56 | 84,900 | -0.13(-1.22%) |
Jun 12, 2007 | 10.81 | 10.83 | 10.53 | 10.69 | 69,900 | -0.15(-1.38%) |
Jun 11, 2007 | 10.67 | 10.85 | 10.67 | 10.84 | 34,000 | +0.17(+1.59%) |
Jun 08, 2007 | 10.59 | 10.68 | 10.51 | 10.67 | 86,700 | -0.01(-0.09%) |
Jun 07, 2007 | 10.64 | 10.78 | 10.63 | 10.68 | 77,600 | -0.06(-0.56%) |
Jun 06, 2007 | 10.80 | 10.82 | 10.56 | 10.74 | 96,800 | -0.08(-0.74%) |
Jun 05, 2007 | 10.78 | 10.85 | 10.66 | 10.82 | 87,900 | -0.03(-0.28%) |
Jun 04, 2007 | 10.64 | 10.85 | 10.59 | 10.85 | 77,880 | +0.03(+0.28%) |
Jun 01, 2007 | 10.67 | 10.82 | 10.63 | 10.82 | 101,700 | +0.16(+1.50%) |
May 31, 2007 | 10.58 | 10.67 | 10.54 | 10.66 | 119,400 | +0.08(+0.76%) |
May 30, 2007 | 10.50 | 10.58 | 10.47 | 10.58 | 97,100 | +0.03(+0.28%) |
May 29, 2007 | 10.46 | 10.58 | 10.39 | 10.55 | 212,160 | +0.15(+1.44%) |
May 25, 2007 | 10.30 | 10.46 | 10.30 | 10.40 | 87,600 | +0.01(+0.10%) |
May 24, 2007 | 10.33 | 10.39 | 10.21 | 10.39 | 39,000 | +0.06(+0.58%) |
May 23, 2007 | 10.14 | 10.39 | 10.10 | 10.33 | 101,900 | +0.18(+1.77%) |
May 22, 2007 | 10.14 | 10.19 | 10.11 | 10.15 | 84,000 | +0.00(+0.00%) |
May 21, 2007 | 9.950 | 10.15 | 9.950 | 10.15 | 90,600 | +0.22(+2.22%) |
May 18, 2007 | 9.970 | 9.970 | 9.890 | 9.930 | 266,600 | -0.04(-0.40%) |
May 17, 2007 | 9.900 | 10.25 | 9.880 | 9.970 | 150,400 | -0.03(-0.30%) |
May 16, 2007 | 9.610 | 10.02 | 9.610 | 10.00 | 102,800 | +0.05(+0.50%) |
May 15, 2007 | 9.800 | 9.980 | 9.520 | 9.950 | 54,100 | +0.03(+0.30%) |
May 14, 2007 | 9.980 | 9.980 | 9.830 | 9.920 | 41,300 | -0.08(-0.80%) |
May 11, 2007 | 9.920 | 10.01 | 9.840 | 10.00 | 63,977 | +0.00(+0.00%) |
May 10, 2007 | 10.60 | 10.70 | 9.750 | 10.00 | 153,919 | +0.30(+3.09%) |
May 09, 2007 | 9.750 | 9.750 | 9.650 | 9.700 | 30,700 | -0.03(-0.31%) |
May 08, 2007 | 9.750 | 9.750 | 9.570 | 9.730 | 21,500 | -0.02(-0.21%) |
May 07, 2007 | 9.700 | 9.750 | 9.670 | 9.750 | 60,100 | +0.08(+0.83%) |
May 04, 2007 | 9.600 | 9.670 | 9.570 | 9.670 | 23,000 | +0.08(+0.83%) |
May 03, 2007 | 9.590 | 9.630 | 9.520 | 9.590 | 50,400 | +0.01(+0.10%) |
May 02, 2007 | 9.600 | 9.640 | 9.475 | 9.580 | 19,100 | -0.01(-0.10%) |