Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.20 | 13.48 | 12.62 | 12.70 | 98,900 | -0.18(-1.40%) |
Jul 30, 2007 | 12.40 | 13.28 | 12.00 | 12.88 | 145,300 | +0.38(+3.04%) |
Jul 27, 2007 | 13.14 | 13.29 | 12.50 | 12.50 | 97,400 | -0.73(-5.52%) |
Jul 26, 2007 | 13.70 | 13.80 | 13.07 | 13.23 | 93,400 | -0.51(-3.71%) |
Jul 25, 2007 | 13.38 | 13.88 | 13.37 | 13.74 | 92,300 | +0.39(+2.92%) |
Jul 24, 2007 | 13.70 | 13.97 | 13.23 | 13.35 | 197,500 | -0.41(-2.98%) |
Jul 23, 2007 | 13.00 | 14.41 | 12.97 | 13.76 | 261,800 | +1.43(+11.60%) |
Jul 20, 2007 | 12.59 | 12.70 | 12.27 | 12.33 | 91,500 | -0.30(-2.38%) |
Jul 19, 2007 | 12.98 | 12.98 | 12.62 | 12.63 | 61,600 | -0.29(-2.24%) |
Jul 18, 2007 | 12.85 | 13.09 | 12.58 | 12.92 | 50,800 | -0.06(-0.46%) |
Jul 17, 2007 | 12.68 | 13.22 | 12.68 | 12.98 | 60,300 | +0.34(+2.69%) |
Jul 16, 2007 | 12.99 | 13.25 | 12.58 | 12.64 | 88,400 | -0.25(-1.94%) |
Jul 13, 2007 | 13.07 | 13.25 | 12.89 | 12.89 | 42,100 | -0.18(-1.38%) |
Jul 12, 2007 | 12.70 | 13.16 | 12.70 | 13.07 | 70,700 | +0.24(+1.87%) |
Jul 11, 2007 | 12.75 | 12.90 | 12.61 | 12.83 | 69,000 | -0.02(-0.16%) |
Jul 10, 2007 | 12.88 | 13.08 | 12.79 | 12.85 | 127,300 | +0.01(+0.08%) |
Jul 09, 2007 | 12.97 | 13.09 | 12.51 | 12.84 | 123,300 | -0.07(-0.54%) |
Jul 06, 2007 | 13.10 | 13.10 | 12.88 | 12.91 | 75,100 | -0.23(-1.75%) |
Jul 05, 2007 | 13.35 | 13.36 | 13.00 | 13.14 | 32,700 | -0.27(-2.01%) |
Jul 03, 2007 | 13.45 | 13.46 | 13.23 | 13.41 | 37,700 | -0.04(-0.30%) |
Jul 02, 2007 | 12.42 | 13.70 | 12.41 | 13.45 | 196,900 | +1.11(+9.00%) |
Jun 29, 2007 | 12.71 | 13.00 | 12.33 | 12.34 | 97,700 | -0.27(-2.14%) |
Jun 28, 2007 | 12.75 | 12.89 | 12.59 | 12.61 | 58,200 | -0.18(-1.41%) |
Jun 27, 2007 | 12.27 | 12.79 | 12.20 | 12.79 | 111,300 | +0.42(+3.40%) |
Jun 26, 2007 | 12.06 | 12.48 | 12.06 | 12.37 | 49,100 | +0.40(+3.34%) |
Jun 25, 2007 | 11.99 | 12.45 | 11.94 | 11.97 | 114,500 | -0.05(-0.42%) |
Jun 22, 2007 | 12.24 | 12.31 | 11.97 | 12.02 | 603,400 | -0.32(-2.59%) |
Jun 21, 2007 | 12.50 | 12.62 | 12.22 | 12.34 | 76,600 | +0.12(+0.98%) |
Jun 20, 2007 | 12.95 | 12.95 | 12.17 | 12.22 | 59,700 | -0.67(-5.20%) |
Jun 19, 2007 | 12.20 | 12.98 | 12.15 | 12.89 | 60,500 | +0.67(+5.48%) |
Jun 18, 2007 | 12.15 | 12.32 | 12.15 | 12.22 | 27,500 | -0.03(-0.24%) |
Jun 15, 2007 | 12.38 | 12.48 | 12.15 | 12.25 | 47,900 | -0.15(-1.21%) |
Jun 14, 2007 | 12.45 | 12.58 | 12.33 | 12.40 | 56,500 | -0.11(-0.88%) |
Jun 13, 2007 | 12.54 | 12.65 | 12.31 | 12.51 | 32,800 | -0.06(-0.48%) |
Jun 12, 2007 | 12.27 | 12.85 | 12.27 | 12.57 | 77,000 | +0.24(+1.95%) |
Jun 11, 2007 | 12.99 | 12.99 | 11.29 | 12.33 | 72,670 | -0.56(-4.34%) |
Jun 08, 2007 | 12.34 | 13.00 | 12.34 | 12.89 | 61,729 | +0.55(+4.46%) |
Jun 07, 2007 | 12.95 | 13.07 | 12.25 | 12.34 | 50,800 | -0.76(-5.80%) |
Jun 06, 2007 | 12.98 | 13.25 | 12.91 | 13.10 | 63,500 | +0.05(+0.38%) |
Jun 05, 2007 | 13.00 | 13.16 | 12.84 | 13.05 | 115,400 | +0.09(+0.69%) |
Jun 04, 2007 | 12.78 | 13.30 | 12.68 | 12.96 | 122,700 | +0.20(+1.57%) |
Jun 01, 2007 | 12.54 | 12.94 | 12.44 | 12.76 | 75,000 | +0.22(+1.75%) |
May 31, 2007 | 12.60 | 12.68 | 12.27 | 12.54 | 80,400 | -0.01(-0.08%) |
May 30, 2007 | 12.90 | 12.90 | 12.44 | 12.55 | 54,030 | -0.13(-1.03%) |
May 29, 2007 | 12.03 | 12.71 | 12.02 | 12.68 | 76,200 | +0.34(+2.76%) |
May 25, 2007 | 12.54 | 12.54 | 12.28 | 12.34 | 46,600 | -0.20(-1.59%) |
May 24, 2007 | 12.59 | 12.77 | 12.26 | 12.54 | 75,100 | +0.05(+0.40%) |
May 23, 2007 | 12.85 | 13.00 | 12.46 | 12.49 | 55,400 | -0.36(-2.80%) |
May 22, 2007 | 13.00 | 13.00 | 12.75 | 12.85 | 62,100 | -0.12(-0.93%) |
May 21, 2007 | 13.05 | 13.23 | 12.71 | 12.97 | 62,700 | +0.02(+0.15%) |
May 18, 2007 | 13.25 | 13.33 | 12.91 | 12.95 | 145,500 | -0.34(-2.56%) |
May 17, 2007 | 13.13 | 13.36 | 12.76 | 13.29 | 117,800 | +0.16(+1.22%) |
May 16, 2007 | 13.20 | 13.38 | 13.05 | 13.13 | 72,100 | -0.16(-1.20%) |
May 15, 2007 | 13.57 | 13.75 | 13.28 | 13.29 | 101,500 | -0.21(-1.56%) |
May 14, 2007 | 13.63 | 13.75 | 13.09 | 13.50 | 114,500 | -0.03(-0.22%) |
May 11, 2007 | 12.65 | 13.87 | 12.61 | 13.53 | 124,200 | +0.70(+5.46%) |
May 10, 2007 | 12.95 | 12.95 | 12.70 | 12.83 | 44,800 | -0.03(-0.23%) |
May 09, 2007 | 11.63 | 12.99 | 11.63 | 12.86 | 140,400 | +1.30(+11.25%) |
May 08, 2007 | 12.31 | 12.70 | 11.00 | 11.56 | 231,000 | -0.75(-6.09%) |
May 07, 2007 | 13.10 | 13.10 | 12.31 | 12.31 | 73,000 | -0.49(-3.83%) |
May 04, 2007 | 12.66 | 13.45 | 12.53 | 12.80 | 266,700 | +0.31(+2.48%) |
May 03, 2007 | 12.50 | 12.60 | 12.12 | 12.49 | 70,500 | +0.08(+0.64%) |
May 02, 2007 | 12.20 | 12.58 | 12.10 | 12.41 | 74,800 | +0.41(+3.42%) |