Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.585 | 9.667 | 9.433 | 9.439 | 6,231,749 | -0.05(-0.49%) |
Jul 30, 2007 | 9.317 | 9.503 | 9.258 | 9.486 | 4,158,573 | +0.14(+1.50%) |
Jul 27, 2007 | 9.550 | 9.638 | 9.346 | 9.346 | 7,255,642 | -0.25(-2.62%) |
Jul 26, 2007 | 9.801 | 9.860 | 9.468 | 9.597 | 6,767,155 | -0.32(-3.24%) |
Jul 25, 2007 | 10.10 | 10.13 | 9.796 | 9.918 | 5,039,963 | -0.10(-0.99%) |
Jul 24, 2007 | 10.23 | 10.35 | 10.01 | 10.02 | 5,465,233 | -0.23(-2.22%) |
Jul 23, 2007 | 10.39 | 10.45 | 10.22 | 10.25 | 3,936,587 | -0.01(-0.06%) |
Jul 20, 2007 | 10.45 | 10.47 | 10.25 | 10.25 | 2,875,657 | -0.20(-1.96%) |
Jul 19, 2007 | 10.37 | 10.47 | 10.32 | 10.46 | 3,260,535 | +0.15(+1.47%) |
Jul 18, 2007 | 10.10 | 10.34 | 10.09 | 10.30 | 5,041,535 | +0.12(+1.21%) |
Jul 17, 2007 | 10.13 | 10.25 | 10.08 | 10.18 | 3,917,241 | +0.06(+0.63%) |
Jul 16, 2007 | 10.27 | 10.34 | 10.10 | 10.12 | 3,834,254 | -0.19(-1.87%) |
Jul 13, 2007 | 10.22 | 10.32 | 10.11 | 10.31 | 3,758,713 | +0.13(+1.26%) |
Jul 12, 2007 | 10.08 | 10.18 | 10.04 | 10.18 | 3,863,142 | +0.12(+1.16%) |
Jul 11, 2007 | 10.04 | 10.12 | 9.959 | 10.06 | 3,396,620 | +0.02(+0.17%) |
Jul 10, 2007 | 10.19 | 10.27 | 10.05 | 10.05 | 3,308,110 | -0.22(-2.16%) |
Jul 09, 2007 | 10.22 | 10.32 | 10.19 | 10.27 | 2,569,314 | +0.05(+0.46%) |
Jul 06, 2007 | 10.26 | 10.28 | 10.15 | 10.22 | 3,683,885 | -0.05(-0.46%) |
Jul 05, 2007 | 10.24 | 10.33 | 10.07 | 10.27 | 3,298,865 | -0.01(-0.11%) |
Jul 03, 2007 | 10.22 | 10.34 | 10.16 | 10.28 | 2,364,423 | +0.06(+0.63%) |
Jul 02, 2007 | 10.06 | 10.22 | 10.06 | 10.22 | 5,364,543 | +0.17(+1.69%) |
Jun 29, 2007 | 10.05 | 10.16 | 9.953 | 10.05 | 5,294,208 | +0.06(+0.64%) |
Jun 28, 2007 | 9.988 | 10.08 | 9.930 | 9.982 | 3,114,139 | -0.05(-0.47%) |
Jun 27, 2007 | 9.831 | 10.05 | 9.778 | 10.03 | 4,927,582 | +0.13(+1.36%) |
Jun 26, 2007 | 9.924 | 10.11 | 9.848 | 9.895 | 6,338,361 | +0.05(+0.47%) |
Jun 25, 2007 | 9.755 | 9.918 | 9.696 | 9.848 | 6,158,155 | +0.05(+0.48%) |
Jun 22, 2007 | 9.906 | 9.924 | 9.720 | 9.801 | 4,519,339 | -0.12(-1.24%) |
Jun 21, 2007 | 9.825 | 9.942 | 9.749 | 9.924 | 5,042,458 | +0.06(+0.65%) |
Jun 20, 2007 | 10.18 | 10.22 | 9.854 | 9.860 | 5,332,044 | -0.28(-2.76%) |
Jun 19, 2007 | 10.05 | 10.21 | 10.000 | 10.14 | 3,719,847 | +0.02(+0.23%) |
Jun 18, 2007 | 10.29 | 10.34 | 10.06 | 10.12 | 3,669,172 | -0.19(-1.87%) |
Jun 15, 2007 | 10.37 | 10.44 | 10.25 | 10.31 | 3,747,924 | +0.08(+0.74%) |
Jun 14, 2007 | 10.22 | 10.35 | 10.20 | 10.23 | 3,092,226 | +0.02(+0.17%) |
Jun 13, 2007 | 10.05 | 10.22 | 10.05 | 10.22 | 2,631,011 | +0.20(+2.04%) |
Jun 12, 2007 | 10.09 | 10.16 | 9.947 | 10.01 | 3,928,883 | -0.16(-1.55%) |
Jun 11, 2007 | 10.13 | 10.26 | 10.12 | 10.17 | 4,650,227 | +0.04(+0.35%) |
Jun 08, 2007 | 10.06 | 10.22 | 10.01 | 10.13 | 3,817,603 | +0.08(+0.75%) |
Jun 07, 2007 | 9.953 | 10.49 | 9.953 | 10.06 | 7,441,148 | -0.34(-3.31%) |
Jun 06, 2007 | 10.45 | 10.46 | 10.24 | 10.40 | 9,485,863 | -0.05(-0.50%) |
Jun 05, 2007 | 10.56 | 10.57 | 10.44 | 10.46 | 3,075,787 | -0.15(-1.43%) |
Jun 04, 2007 | 10.61 | 10.66 | 10.51 | 10.61 | 2,334,492 | -0.05(-0.49%) |
Jun 01, 2007 | 10.67 | 10.79 | 10.61 | 10.66 | 2,883,102 | +0.00(+0.00%) |
May 31, 2007 | 10.61 | 10.77 | 10.61 | 10.66 | 3,523,480 | +0.04(+0.39%) |
May 30, 2007 | 10.50 | 10.65 | 10.41 | 10.62 | 3,270,459 | +0.12(+1.11%) |
May 29, 2007 | 10.43 | 10.68 | 10.40 | 10.50 | 4,206,679 | +0.05(+0.50%) |
May 25, 2007 | 10.53 | 10.60 | 10.32 | 10.45 | 3,590,221 | -0.06(-0.61%) |
May 24, 2007 | 10.76 | 10.82 | 10.50 | 10.51 | 6,212,036 | -0.25(-2.28%) |
May 23, 2007 | 11.01 | 11.02 | 10.74 | 10.76 | 3,141,703 | -0.25(-2.23%) |
May 22, 2007 | 11.01 | 11.09 | 10.74 | 11.00 | 3,119,104 | -0.02(-0.16%) |
May 21, 2007 | 10.68 | 11.03 | 10.68 | 11.02 | 3,081,782 | +0.08(+0.69%) |
May 18, 2007 | 10.82 | 10.96 | 10.78 | 10.95 | 3,460,016 | +0.12(+1.13%) |
May 17, 2007 | 10.68 | 10.89 | 10.79 | 10.82 | 5,445,721 | +0.15(+1.37%) |
May 16, 2007 | 10.81 | 10.82 | 10.67 | 10.68 | 3,782,693 | -0.13(-1.24%) |
May 15, 2007 | 10.84 | 10.92 | 10.79 | 10.81 | 3,584,599 | -0.01(-0.11%) |
May 14, 2007 | 10.74 | 10.99 | 10.71 | 10.82 | 5,000,957 | +0.11(+0.98%) |
May 11, 2007 | 10.71 | 10.75 | 10.64 | 10.72 | 3,611,383 | +0.01(+0.11%) |
May 10, 2007 | 10.82 | 10.86 | 10.71 | 10.71 | 3,666,604 | -0.15(-1.40%) |
May 09, 2007 | 10.84 | 10.90 | 10.79 | 10.86 | 2,619,883 | -0.02(-0.22%) |
May 08, 2007 | 10.97 | 11.01 | 10.86 | 10.88 | 3,572,443 | -0.15(-1.38%) |
May 07, 2007 | 10.95 | 11.07 | 10.94 | 11.03 | 5,120,652 | +0.05(+0.43%) |
May 04, 2007 | 11.04 | 11.10 | 10.93 | 10.99 | 5,551,865 | -0.04(-0.32%) |
May 03, 2007 | 10.93 | 11.04 | 10.79 | 11.02 | 5,765,181 | +0.07(+0.64%) |
May 02, 2007 | 10.80 | 11.02 | 10.75 | 10.95 | 3,631,961 | +0.09(+0.81%) |