Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.98 | 13.05 | 12.73 | 12.73 | 1,517,020 | -0.14(-1.07%) |
Jul 30, 2007 | 12.73 | 13.07 | 12.62 | 12.87 | 1,231,738 | +0.14(+1.08%) |
Jul 27, 2007 | 12.83 | 13.02 | 12.66 | 12.73 | 1,383,817 | -0.07(-0.56%) |
Jul 26, 2007 | 12.72 | 12.94 | 12.60 | 12.81 | 2,040,432 | -0.09(-0.71%) |
Jul 25, 2007 | 13.07 | 13.13 | 12.73 | 12.90 | 1,369,677 | -0.05(-0.40%) |
Jul 24, 2007 | 12.89 | 12.99 | 12.71 | 12.95 | 1,785,916 | +0.00(+0.00%) |
Jul 23, 2007 | 13.21 | 13.25 | 12.92 | 12.95 | 1,568,072 | -0.22(-1.69%) |
Jul 20, 2007 | 13.46 | 13.48 | 13.02 | 13.17 | 1,891,866 | -0.32(-2.38%) |
Jul 19, 2007 | 13.49 | 13.70 | 13.47 | 13.49 | 1,616,924 | +0.00(+0.00%) |
Jul 18, 2007 | 13.49 | 13.59 | 13.28 | 13.49 | 1,514,069 | -0.03(-0.19%) |
Jul 17, 2007 | 13.73 | 13.78 | 13.47 | 13.52 | 1,935,580 | -0.28(-2.04%) |
Jul 16, 2007 | 13.73 | 13.89 | 13.66 | 13.80 | 1,761,411 | +0.05(+0.33%) |
Jul 13, 2007 | 13.92 | 13.98 | 13.75 | 13.76 | 1,349,784 | -0.23(-1.64%) |
Jul 12, 2007 | 13.68 | 13.99 | 13.67 | 13.99 | 1,963,979 | +0.37(+2.69%) |
Jul 11, 2007 | 13.53 | 13.65 | 13.38 | 13.62 | 952,021 | +0.14(+1.02%) |
Jul 10, 2007 | 13.70 | 13.72 | 13.42 | 13.48 | 1,642,016 | -0.20(-1.48%) |
Jul 09, 2007 | 13.61 | 13.72 | 13.55 | 13.68 | 1,716,957 | +0.16(+1.16%) |
Jul 06, 2007 | 13.51 | 13.59 | 13.40 | 13.53 | 931,096 | +0.06(+0.44%) |
Jul 05, 2007 | 13.56 | 13.56 | 13.29 | 13.47 | 1,151,787 | -0.07(-0.53%) |
Jul 03, 2007 | 13.30 | 13.55 | 13.30 | 13.54 | 1,022,515 | +0.26(+1.97%) |
Jul 02, 2007 | 13.25 | 13.36 | 13.17 | 13.28 | 1,271,926 | +0.08(+0.60%) |
Jun 29, 2007 | 13.34 | 13.36 | 13.09 | 13.20 | 1,994,163 | -0.10(-0.74%) |
Jun 28, 2007 | 13.19 | 13.34 | 13.06 | 13.30 | 1,312,294 | +0.04(+0.30%) |
Jun 27, 2007 | 13.04 | 13.29 | 12.99 | 13.26 | 1,787,280 | +0.22(+1.66%) |
Jun 26, 2007 | 13.17 | 13.20 | 13.02 | 13.04 | 2,420,541 | -0.07(-0.50%) |
Jun 25, 2007 | 12.91 | 13.22 | 12.91 | 13.11 | 3,002,106 | +0.29(+2.30%) |
Jun 22, 2007 | 12.89 | 12.92 | 12.73 | 12.81 | 1,775,256 | -0.09(-0.66%) |
Jun 21, 2007 | 12.78 | 12.95 | 12.71 | 12.90 | 1,045,584 | +0.07(+0.51%) |
Jun 20, 2007 | 13.04 | 13.04 | 12.83 | 12.83 | 1,163,424 | -0.20(-1.56%) |
Jun 19, 2007 | 12.96 | 13.10 | 12.80 | 13.04 | 2,712,316 | +0.37(+2.90%) |
Jun 18, 2007 | 12.88 | 12.88 | 12.58 | 12.67 | 1,099,001 | -0.12(-0.92%) |
Jun 15, 2007 | 12.86 | 12.93 | 12.78 | 12.79 | 1,504,009 | +0.09(+0.67%) |
Jun 14, 2007 | 12.39 | 12.77 | 12.39 | 12.70 | 1,811,162 | +0.24(+1.89%) |
Jun 13, 2007 | 12.28 | 12.47 | 12.18 | 12.47 | 853,829 | +0.28(+2.26%) |
Jun 12, 2007 | 12.15 | 12.37 | 12.13 | 12.19 | 1,287,079 | -0.05(-0.43%) |
Jun 11, 2007 | 12.28 | 12.33 | 12.16 | 12.24 | 1,141,824 | -0.06(-0.48%) |
Jun 08, 2007 | 12.22 | 12.41 | 12.18 | 12.30 | 1,383,856 | +0.03(+0.27%) |
Jun 07, 2007 | 12.46 | 12.49 | 12.27 | 12.27 | 1,120,743 | -0.27(-2.14%) |
Jun 06, 2007 | 12.56 | 12.57 | 12.39 | 12.54 | 1,043,360 | -0.06(-0.47%) |
Jun 05, 2007 | 12.52 | 12.64 | 12.49 | 12.60 | 779,955 | +0.02(+0.16%) |
Jun 04, 2007 | 12.64 | 12.66 | 12.56 | 12.58 | 1,093,159 | -0.07(-0.52%) |
Jun 01, 2007 | 12.75 | 12.77 | 12.60 | 12.64 | 1,400,777 | -0.02(-0.16%) |
May 31, 2007 | 12.67 | 12.70 | 12.58 | 12.66 | 1,142,300 | +0.01(+0.10%) |
May 30, 2007 | 12.38 | 12.65 | 12.36 | 12.65 | 1,159,331 | +0.16(+1.31%) |
May 29, 2007 | 12.54 | 12.62 | 12.43 | 12.49 | 1,154,229 | +0.01(+0.11%) |
May 25, 2007 | 12.58 | 12.64 | 12.47 | 12.47 | 782,042 | -0.05(-0.37%) |
May 24, 2007 | 12.64 | 12.76 | 12.47 | 12.52 | 1,396,417 | -0.10(-0.78%) |
May 23, 2007 | 12.56 | 12.68 | 12.45 | 12.62 | 1,598,959 | +0.12(+0.94%) |
May 22, 2007 | 12.49 | 12.56 | 12.40 | 12.50 | 1,225,073 | +0.06(+0.47%) |
May 21, 2007 | 12.31 | 12.45 | 12.26 | 12.44 | 1,384,320 | +0.10(+0.85%) |
May 18, 2007 | 12.34 | 12.45 | 12.12 | 12.33 | 1,173,780 | +0.05(+0.43%) |
May 17, 2007 | 12.37 | 12.45 | 12.18 | 12.28 | 1,254,896 | -0.15(-1.21%) |
May 16, 2007 | 12.38 | 12.43 | 12.26 | 12.43 | 1,046,004 | +0.05(+0.37%) |
May 15, 2007 | 12.27 | 12.54 | 12.26 | 12.39 | 1,348,857 | +0.15(+1.23%) |
May 14, 2007 | 12.40 | 12.40 | 12.18 | 12.24 | 1,076,267 | -0.16(-1.27%) |
May 11, 2007 | 12.30 | 12.41 | 12.15 | 12.39 | 1,022,416 | +0.11(+0.91%) |
May 10, 2007 | 12.69 | 12.69 | 12.27 | 12.28 | 1,875,325 | -0.44(-3.45%) |
May 09, 2007 | 12.69 | 12.77 | 12.60 | 12.72 | 1,024,630 | -0.01(-0.05%) |
May 08, 2007 | 12.80 | 12.81 | 12.63 | 12.73 | 1,431,937 | -0.11(-0.87%) |
May 07, 2007 | 12.80 | 12.90 | 12.77 | 12.84 | 1,038,131 | +0.06(+0.46%) |
May 04, 2007 | 12.68 | 12.78 | 12.68 | 12.78 | 927,280 | +0.05(+0.36%) |
May 03, 2007 | 12.77 | 12.92 | 12.72 | 12.73 | 1,025,404 | +0.01(+0.10%) |
May 02, 2007 | 12.33 | 12.79 | 12.30 | 12.72 | 1,811,943 | +0.36(+2.91%) |