Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.16 | 13.27 | 13.14 | 13.18 | 229,500 | +0.03(+0.21%) |
Jul 30, 2007 | 13.08 | 13.20 | 13.07 | 13.15 | 448,500 | +0.05(+0.41%) |
Jul 27, 2007 | 13.10 | 13.13 | 13.02 | 13.10 | 368,000 | -0.03(-0.26%) |
Jul 26, 2007 | 13.25 | 13.35 | 12.98 | 13.13 | 1,001,000 | -0.24(-1.81%) |
Jul 25, 2007 | 13.40 | 13.42 | 13.28 | 13.38 | 840,500 | -0.13(-0.95%) |
Jul 24, 2007 | 13.59 | 13.60 | 13.50 | 13.50 | 385,000 | +0.02(+0.13%) |
Jul 23, 2007 | 13.54 | 13.54 | 13.47 | 13.49 | 832,000 | -0.04(-0.33%) |
Jul 20, 2007 | 13.45 | 13.60 | 13.45 | 13.53 | 788,000 | +0.11(+0.79%) |
Jul 19, 2007 | 13.36 | 13.44 | 13.35 | 13.42 | 550,500 | +0.08(+0.63%) |
Jul 18, 2007 | 13.21 | 13.36 | 13.21 | 13.34 | 842,000 | +0.18(+1.36%) |
Jul 17, 2007 | 13.19 | 13.23 | 13.16 | 13.16 | 279,000 | -0.02(-0.16%) |
Jul 16, 2007 | 13.21 | 13.22 | 13.14 | 13.18 | 372,500 | -0.02(-0.15%) |
Jul 13, 2007 | 13.24 | 13.25 | 13.14 | 13.20 | 248,000 | +0.00(+0.02%) |
Jul 12, 2007 | 13.18 | 13.26 | 13.18 | 13.20 | 711,000 | +0.11(+0.87%) |
Jul 11, 2007 | 13.14 | 13.15 | 13.08 | 13.09 | 276,500 | -0.06(-0.43%) |
Jul 10, 2007 | 13.13 | 13.17 | 13.11 | 13.14 | 437,500 | +0.05(+0.40%) |
Jul 09, 2007 | 13.09 | 13.13 | 13.07 | 13.09 | 583,000 | +0.07(+0.57%) |
Jul 06, 2007 | 12.87 | 13.02 | 12.83 | 13.02 | 626,500 | +0.12(+0.90%) |
Jul 05, 2007 | 12.97 | 12.97 | 12.80 | 12.90 | 647,500 | -0.06(-0.46%) |
Jul 03, 2007 | 13.00 | 13.01 | 12.93 | 12.96 | 141,000 | -0.06(-0.47%) |
Jul 02, 2007 | 12.98 | 13.06 | 12.97 | 13.02 | 326,000 | +0.14(+1.07%) |
Jun 29, 2007 | 12.90 | 12.94 | 12.85 | 12.88 | 367,000 | -0.00(-0.02%) |
Jun 28, 2007 | 12.82 | 12.88 | 12.82 | 12.88 | 340,500 | +0.12(+0.97%) |
Jun 27, 2007 | 12.73 | 12.78 | 12.70 | 12.76 | 314,000 | +0.01(+0.11%) |
Jun 26, 2007 | 12.85 | 12.85 | 12.68 | 12.75 | 822,500 | -0.16(-1.24%) |
Jun 25, 2007 | 12.87 | 12.95 | 12.86 | 12.91 | 371,500 | -0.07(-0.57%) |
Jun 22, 2007 | 12.95 | 12.98 | 12.90 | 12.98 | 480,000 | +0.07(+0.56%) |
Jun 21, 2007 | 13.00 | 13.00 | 12.84 | 12.91 | 383,500 | -0.03(-0.25%) |
Jun 20, 2007 | 13.04 | 13.04 | 12.93 | 12.94 | 352,000 | -0.17(-1.27%) |
Jun 19, 2007 | 12.98 | 13.11 | 12.98 | 13.11 | 257,500 | +0.09(+0.72%) |
Jun 18, 2007 | 13.03 | 13.03 | 12.97 | 13.01 | 289,000 | +0.03(+0.20%) |
Jun 15, 2007 | 12.95 | 12.99 | 12.92 | 12.99 | 581,500 | +0.06(+0.43%) |
Jun 14, 2007 | 12.89 | 12.95 | 12.87 | 12.93 | 839,500 | +0.01(+0.05%) |
Jun 13, 2007 | 12.84 | 12.92 | 12.82 | 12.92 | 730,500 | +0.09(+0.69%) |
Jun 12, 2007 | 12.85 | 12.88 | 12.79 | 12.84 | 224,000 | -0.11(-0.86%) |
Jun 11, 2007 | 12.91 | 12.98 | 12.88 | 12.95 | 224,500 | +0.10(+0.78%) |
Jun 08, 2007 | 12.99 | 13.00 | 12.76 | 12.85 | 1,127,500 | -0.22(-1.70%) |
Jun 07, 2007 | 13.21 | 13.29 | 13.03 | 13.07 | 323,500 | -0.23(-1.73%) |
Jun 06, 2007 | 13.29 | 13.30 | 13.18 | 13.30 | 351,000 | +0.02(+0.17%) |
Jun 05, 2007 | 13.30 | 13.38 | 13.26 | 13.28 | 210,000 | -0.03(-0.24%) |
Jun 04, 2007 | 13.30 | 13.36 | 13.27 | 13.31 | 462,000 | -0.00(-0.02%) |
Jun 01, 2007 | 13.23 | 13.32 | 13.21 | 13.31 | 696,500 | +0.19(+1.48%) |
May 31, 2007 | 13.08 | 13.12 | 13.05 | 13.12 | 941,500 | +0.16(+1.23%) |
May 30, 2007 | 12.94 | 12.98 | 12.93 | 12.96 | 561,500 | -0.08(-0.64%) |
May 29, 2007 | 13.08 | 13.12 | 13.00 | 13.04 | 722,500 | +0.04(+0.34%) |
May 25, 2007 | 12.98 | 13.01 | 12.95 | 13.00 | 650,500 | +0.03(+0.23%) |
May 24, 2007 | 13.09 | 13.10 | 12.92 | 12.97 | 719,500 | -0.16(-1.22%) |
May 23, 2007 | 13.12 | 13.18 | 13.11 | 13.13 | 577,500 | +0.06(+0.46%) |
May 22, 2007 | 13.14 | 13.16 | 13.05 | 13.07 | 735,000 | -0.09(-0.65%) |
May 21, 2007 | 13.03 | 13.16 | 13.03 | 13.15 | 1,432,500 | +0.03(+0.26%) |
May 18, 2007 | 13.06 | 13.14 | 13.02 | 13.12 | 417,000 | +0.09(+0.66%) |
May 17, 2007 | 13.05 | 13.06 | 12.96 | 13.03 | 765,500 | -0.10(-0.79%) |
May 16, 2007 | 13.25 | 13.26 | 13.08 | 13.14 | 756,000 | -0.19(-1.46%) |
May 15, 2007 | 13.30 | 13.35 | 13.24 | 13.33 | 438,500 | +0.06(+0.44%) |
May 14, 2007 | 13.32 | 13.33 | 13.20 | 13.27 | 561,000 | -0.04(-0.27%) |
May 11, 2007 | 13.27 | 13.34 | 13.24 | 13.31 | 514,000 | +0.09(+0.71%) |
May 10, 2007 | 13.36 | 13.37 | 13.18 | 13.22 | 947,000 | -0.29(-2.15%) |
May 09, 2007 | 13.55 | 13.57 | 13.40 | 13.51 | 365,500 | -0.09(-0.63%) |
May 08, 2007 | 13.60 | 13.61 | 13.52 | 13.59 | 232,000 | -0.07(-0.53%) |
May 07, 2007 | 13.68 | 13.69 | 13.62 | 13.66 | 251,000 | +0.01(+0.09%) |
May 04, 2007 | 13.64 | 13.69 | 13.61 | 13.65 | 524,000 | +0.14(+1.01%) |
May 03, 2007 | 13.36 | 13.54 | 13.35 | 13.52 | 347,500 | +0.17(+1.26%) |
May 02, 2007 | 13.26 | 13.36 | 13.23 | 13.35 | 326,500 | -0.01(-0.09%) |