Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.17 | 10.26 | 10.01 | 10.02 | 5,872,464 | -0.05(-0.49%) |
Jul 30, 2007 | 9.887 | 10.08 | 9.825 | 10.07 | 3,918,814 | +0.15(+1.50%) |
Jul 27, 2007 | 10.13 | 10.23 | 9.918 | 9.918 | 6,837,326 | -0.27(-2.62%) |
Jul 26, 2007 | 10.40 | 10.46 | 10.05 | 10.18 | 6,377,002 | -0.34(-3.24%) |
Jul 25, 2007 | 10.72 | 10.75 | 10.39 | 10.53 | 4,749,389 | -0.11(-0.99%) |
Jul 24, 2007 | 10.86 | 10.98 | 10.62 | 10.63 | 5,150,140 | -0.24(-2.22%) |
Jul 23, 2007 | 11.03 | 11.09 | 10.85 | 10.87 | 3,709,627 | -0.01(-0.06%) |
Jul 20, 2007 | 11.09 | 11.11 | 10.88 | 10.88 | 2,709,864 | -0.22(-1.96%) |
Jul 19, 2007 | 11.00 | 11.11 | 10.95 | 11.10 | 3,072,552 | +0.16(+1.47%) |
Jul 18, 2007 | 10.72 | 10.97 | 10.71 | 10.93 | 4,750,871 | +0.13(+1.21%) |
Jul 17, 2007 | 10.75 | 10.87 | 10.70 | 10.80 | 3,691,397 | +0.07(+0.64%) |
Jul 16, 2007 | 10.90 | 10.98 | 10.72 | 10.74 | 3,613,194 | -0.20(-1.87%) |
Jul 13, 2007 | 10.84 | 10.95 | 10.72 | 10.94 | 3,542,008 | +0.14(+1.26%) |
Jul 12, 2007 | 10.69 | 10.80 | 10.66 | 10.80 | 3,640,417 | +0.12(+1.16%) |
Jul 11, 2007 | 10.66 | 10.74 | 10.57 | 10.68 | 3,200,792 | +0.02(+0.17%) |
Jul 10, 2007 | 10.81 | 10.90 | 10.66 | 10.66 | 3,117,384 | -0.24(-2.16%) |
Jul 09, 2007 | 10.85 | 10.95 | 10.81 | 10.90 | 2,421,183 | +0.05(+0.46%) |
Jul 06, 2007 | 10.88 | 10.91 | 10.77 | 10.85 | 3,471,494 | -0.05(-0.46%) |
Jul 05, 2007 | 10.87 | 10.97 | 10.69 | 10.90 | 3,108,672 | -0.01(-0.11%) |
Jul 03, 2007 | 10.85 | 10.97 | 10.79 | 10.91 | 2,228,104 | +0.07(+0.63%) |
Jul 02, 2007 | 10.68 | 10.85 | 10.68 | 10.84 | 5,055,256 | +0.18(+1.69%) |
Jun 29, 2007 | 10.67 | 10.79 | 10.56 | 10.66 | 4,988,976 | +0.07(+0.64%) |
Jun 28, 2007 | 10.60 | 10.70 | 10.54 | 10.59 | 2,934,597 | -0.05(-0.47%) |
Jun 27, 2007 | 10.43 | 10.67 | 10.38 | 10.64 | 4,643,487 | +0.14(+1.36%) |
Jun 26, 2007 | 10.53 | 10.72 | 10.45 | 10.50 | 5,972,929 | +0.05(+0.47%) |
Jun 25, 2007 | 10.35 | 10.53 | 10.29 | 10.45 | 5,803,113 | +0.05(+0.48%) |
Jun 22, 2007 | 10.51 | 10.53 | 10.31 | 10.40 | 4,258,781 | -0.13(-1.24%) |
Jun 21, 2007 | 10.43 | 10.55 | 10.35 | 10.53 | 4,751,740 | +0.07(+0.65%) |
Jun 20, 2007 | 10.80 | 10.85 | 10.46 | 10.46 | 5,024,630 | -0.30(-2.76%) |
Jun 19, 2007 | 10.66 | 10.83 | 10.61 | 10.76 | 3,505,383 | +0.02(+0.23%) |
Jun 18, 2007 | 10.92 | 10.97 | 10.67 | 10.74 | 3,457,629 | -0.20(-1.87%) |
Jun 15, 2007 | 11.00 | 11.08 | 10.88 | 10.94 | 3,531,841 | +0.08(+0.74%) |
Jun 14, 2007 | 10.84 | 10.98 | 10.82 | 10.86 | 2,913,946 | +0.02(+0.17%) |
Jun 13, 2007 | 10.66 | 10.84 | 10.66 | 10.84 | 2,479,323 | +0.22(+2.04%) |
Jun 12, 2007 | 10.70 | 10.78 | 10.56 | 10.62 | 3,702,367 | -0.17(-1.55%) |
Jun 11, 2007 | 10.75 | 10.88 | 10.74 | 10.79 | 4,382,123 | +0.04(+0.35%) |
Jun 08, 2007 | 10.67 | 10.84 | 10.62 | 10.75 | 3,597,503 | +0.08(+0.75%) |
Jun 07, 2007 | 10.56 | 11.13 | 10.56 | 10.67 | 7,012,137 | -0.37(-3.31%) |
Jun 06, 2007 | 11.09 | 11.10 | 10.87 | 11.04 | 8,938,965 | -0.06(-0.50%) |
Jun 05, 2007 | 11.21 | 11.21 | 11.08 | 11.10 | 2,898,456 | -0.16(-1.43%) |
Jun 04, 2007 | 11.26 | 11.31 | 11.16 | 11.26 | 2,199,899 | -0.06(-0.49%) |
Jun 01, 2007 | 11.32 | 11.45 | 11.26 | 11.31 | 2,716,880 | +0.00(+0.00%) |
May 31, 2007 | 11.26 | 11.43 | 11.26 | 11.31 | 3,320,337 | +0.04(+0.39%) |
May 30, 2007 | 11.14 | 11.30 | 11.05 | 11.27 | 3,081,904 | +0.12(+1.11%) |
May 29, 2007 | 11.07 | 11.33 | 11.04 | 11.14 | 3,964,147 | +0.06(+0.50%) |
May 25, 2007 | 11.17 | 11.25 | 10.95 | 11.09 | 3,383,230 | -0.07(-0.61%) |
May 24, 2007 | 11.42 | 11.49 | 11.14 | 11.16 | 5,853,887 | -0.26(-2.28%) |
May 23, 2007 | 11.68 | 11.70 | 11.39 | 11.42 | 2,960,571 | -0.26(-2.23%) |
May 22, 2007 | 11.68 | 11.76 | 11.39 | 11.68 | 2,939,275 | -0.02(-0.16%) |
May 21, 2007 | 11.33 | 11.70 | 11.33 | 11.70 | 2,904,105 | +0.08(+0.69%) |
May 18, 2007 | 11.49 | 11.63 | 11.44 | 11.62 | 3,260,532 | +0.13(+1.13%) |
May 17, 2007 | 11.33 | 11.55 | 11.45 | 11.49 | 5,131,753 | +0.15(+1.37%) |
May 16, 2007 | 11.47 | 11.49 | 11.32 | 11.33 | 3,564,606 | -0.14(-1.24%) |
May 15, 2007 | 11.50 | 11.59 | 11.45 | 11.47 | 3,377,932 | -0.01(-0.11%) |
May 14, 2007 | 11.39 | 11.67 | 11.37 | 11.49 | 4,712,632 | +0.11(+0.98%) |
May 11, 2007 | 11.36 | 11.41 | 11.29 | 11.37 | 3,403,172 | +0.01(+0.11%) |
May 10, 2007 | 11.49 | 11.53 | 11.36 | 11.36 | 3,455,209 | -0.16(-1.40%) |
May 09, 2007 | 11.50 | 11.57 | 11.45 | 11.52 | 2,468,836 | -0.02(-0.21%) |
May 08, 2007 | 11.64 | 11.68 | 11.53 | 11.55 | 3,366,478 | -0.16(-1.38%) |
May 07, 2007 | 11.62 | 11.75 | 11.61 | 11.71 | 4,825,426 | +0.05(+0.43%) |
May 04, 2007 | 11.72 | 11.78 | 11.60 | 11.66 | 5,231,778 | -0.04(-0.32%) |
May 03, 2007 | 11.60 | 11.72 | 11.45 | 11.70 | 5,432,796 | +0.07(+0.64%) |
May 02, 2007 | 11.46 | 11.70 | 11.41 | 11.62 | 3,422,564 | +0.09(+0.81%) |