Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.65 | 11.96 | 11.50 | 11.58 | 12,671,444 | +0.04(+0.38%) |
Jul 30, 2007 | 11.28 | 11.57 | 11.21 | 11.53 | 11,960,080 | +0.24(+2.08%) |
Jul 27, 2007 | 11.50 | 11.60 | 11.30 | 11.30 | 12,074,276 | -0.20(-1.77%) |
Jul 26, 2007 | 11.71 | 11.77 | 11.35 | 11.50 | 14,325,474 | -0.28(-2.39%) |
Jul 25, 2007 | 11.74 | 11.81 | 11.59 | 11.79 | 11,577,485 | +0.10(+0.87%) |
Jul 24, 2007 | 11.90 | 11.99 | 11.67 | 11.68 | 9,052,434 | -0.29(-2.41%) |
Jul 23, 2007 | 12.10 | 12.10 | 11.94 | 11.97 | 6,266,986 | -0.02(-0.13%) |
Jul 20, 2007 | 12.12 | 12.16 | 11.98 | 11.99 | 10,203,127 | -0.14(-1.19%) |
Jul 19, 2007 | 12.07 | 12.18 | 12.05 | 12.13 | 9,949,400 | +0.07(+0.58%) |
Jul 18, 2007 | 12.09 | 12.12 | 12.00 | 12.06 | 15,347,060 | -0.05(-0.42%) |
Jul 17, 2007 | 12.15 | 12.19 | 12.07 | 12.11 | 9,214,728 | -0.04(-0.31%) |
Jul 16, 2007 | 12.11 | 12.24 | 12.10 | 12.15 | 14,468,380 | -0.03(-0.26%) |
Jul 13, 2007 | 12.08 | 12.24 | 12.08 | 12.18 | 8,375,358 | +0.02(+0.12%) |
Jul 12, 2007 | 12.03 | 12.17 | 11.97 | 12.17 | 7,195,832 | +0.16(+1.34%) |
Jul 11, 2007 | 11.85 | 12.02 | 11.84 | 12.01 | 6,572,843 | +0.12(+1.00%) |
Jul 10, 2007 | 11.89 | 12.04 | 11.86 | 11.89 | 10,995,592 | -0.02(-0.13%) |
Jul 09, 2007 | 11.86 | 11.95 | 11.84 | 11.90 | 5,242,854 | +0.05(+0.44%) |
Jul 06, 2007 | 11.89 | 11.90 | 11.82 | 11.85 | 7,362,399 | -0.06(-0.51%) |
Jul 05, 2007 | 11.90 | 11.93 | 11.81 | 11.91 | 10,284,228 | -0.01(-0.07%) |
Jul 03, 2007 | 11.94 | 11.97 | 11.84 | 11.92 | 4,437,296 | -0.02(-0.17%) |
Jul 02, 2007 | 11.92 | 12.07 | 11.86 | 11.94 | 10,589,137 | +0.07(+0.61%) |
Jun 29, 2007 | 11.83 | 11.97 | 11.76 | 11.87 | 13,135,394 | +0.04(+0.33%) |
Jun 28, 2007 | 12.07 | 12.17 | 11.83 | 11.83 | 18,546,004 | +0.34(+2.97%) |
Jun 27, 2007 | 11.16 | 11.49 | 11.12 | 11.49 | 8,719,664 | +0.33(+2.94%) |
Jun 26, 2007 | 11.22 | 11.33 | 11.16 | 11.16 | 8,625,834 | -0.03(-0.29%) |
Jun 25, 2007 | 11.12 | 11.34 | 11.09 | 11.19 | 9,134,263 | +0.12(+1.06%) |
Jun 22, 2007 | 11.26 | 11.26 | 11.01 | 11.07 | 8,917,871 | -0.21(-1.84%) |
Jun 21, 2007 | 11.29 | 11.36 | 11.21 | 11.28 | 8,694,203 | -0.00(-0.04%) |
Jun 20, 2007 | 11.62 | 11.62 | 11.26 | 11.29 | 9,151,356 | -0.26(-2.27%) |
Jun 19, 2007 | 11.62 | 11.63 | 11.48 | 11.55 | 7,667,529 | -0.08(-0.70%) |
Jun 18, 2007 | 11.77 | 11.80 | 11.59 | 11.63 | 6,804,873 | -0.14(-1.21%) |
Jun 15, 2007 | 11.75 | 11.87 | 11.74 | 11.77 | 10,647,911 | +0.11(+0.98%) |
Jun 14, 2007 | 11.62 | 11.75 | 11.61 | 11.66 | 10,062,382 | +0.02(+0.14%) |
Jun 13, 2007 | 11.33 | 11.65 | 11.33 | 11.64 | 10,500,256 | +0.37(+3.26%) |
Jun 12, 2007 | 11.38 | 11.45 | 11.27 | 11.27 | 8,386,530 | -0.21(-1.80%) |
Jun 11, 2007 | 11.34 | 11.59 | 11.34 | 11.48 | 8,461,635 | +0.14(+1.26%) |
Jun 08, 2007 | 11.24 | 11.42 | 11.19 | 11.34 | 10,533,304 | +0.10(+0.92%) |
Jun 07, 2007 | 11.56 | 11.87 | 11.21 | 11.24 | 14,243,544 | -0.36(-3.13%) |
Jun 06, 2007 | 11.88 | 11.88 | 11.51 | 11.60 | 16,478,339 | -0.27(-2.30%) |
Jun 05, 2007 | 12.04 | 12.05 | 11.83 | 11.87 | 9,235,748 | -0.21(-1.73%) |
Jun 04, 2007 | 12.05 | 12.22 | 11.97 | 12.08 | 11,957,610 | +0.03(+0.26%) |
Jun 01, 2007 | 12.18 | 12.27 | 12.02 | 12.05 | 10,088,931 | -0.13(-1.07%) |
May 31, 2007 | 12.10 | 12.19 | 12.04 | 12.18 | 7,841,369 | +0.13(+1.10%) |
May 30, 2007 | 12.03 | 12.06 | 11.86 | 12.05 | 6,333,441 | -0.01(-0.11%) |
May 29, 2007 | 11.97 | 12.09 | 11.96 | 12.06 | 6,069,371 | +0.16(+1.34%) |
May 25, 2007 | 11.97 | 12.04 | 11.77 | 11.90 | 8,254,241 | -0.04(-0.35%) |
May 24, 2007 | 12.24 | 12.28 | 11.90 | 11.94 | 7,554,685 | -0.32(-2.60%) |
May 23, 2007 | 12.40 | 12.45 | 12.24 | 12.26 | 4,690,722 | -0.15(-1.20%) |
May 22, 2007 | 12.55 | 12.56 | 12.40 | 12.41 | 4,273,275 | -0.10(-0.83%) |
May 21, 2007 | 12.77 | 12.77 | 12.46 | 12.52 | 3,748,299 | -0.00(-0.03%) |
May 18, 2007 | 12.53 | 12.53 | 12.44 | 12.52 | 5,869,844 | +0.10(+0.82%) |
May 17, 2007 | 12.46 | 12.46 | 12.37 | 12.42 | 3,216,776 | -0.06(-0.45%) |
May 16, 2007 | 12.39 | 12.50 | 12.38 | 12.47 | 4,208,132 | +0.08(+0.68%) |
May 15, 2007 | 12.55 | 12.60 | 12.39 | 12.39 | 6,913,614 | -0.05(-0.39%) |
May 14, 2007 | 12.50 | 12.53 | 12.41 | 12.44 | 4,568,633 | -0.01(-0.07%) |
May 11, 2007 | 12.32 | 12.45 | 12.31 | 12.45 | 5,043,592 | +0.19(+1.55%) |
May 10, 2007 | 12.36 | 12.42 | 12.26 | 12.26 | 4,644,352 | -0.14(-1.15%) |
May 09, 2007 | 12.33 | 12.42 | 12.33 | 12.40 | 5,652,849 | +0.07(+0.55%) |
May 08, 2007 | 12.41 | 12.43 | 12.29 | 12.33 | 7,773,979 | -0.10(-0.82%) |
May 07, 2007 | 12.49 | 12.51 | 12.40 | 12.43 | 6,499,004 | -0.05(-0.42%) |
May 04, 2007 | 12.53 | 12.56 | 12.44 | 12.49 | 4,208,576 | -0.04(-0.35%) |
May 03, 2007 | 12.55 | 12.61 | 12.47 | 12.53 | 6,634,305 | -0.12(-0.97%) |
May 02, 2007 | 12.72 | 12.72 | 12.55 | 12.65 | 10,982,864 | -0.03(-0.23%) |