Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.12 | 10.18 | 9.943 | 9.943 | 476,603 | -0.11(-1.13%) |
Jul 30, 2007 | 10.14 | 10.17 | 9.907 | 10.06 | 495,438 | -0.09(-0.86%) |
Jul 27, 2007 | 10.22 | 10.27 | 10.00 | 10.14 | 548,521 | -0.12(-1.19%) |
Jul 26, 2007 | 10.42 | 10.49 | 10.04 | 10.27 | 572,494 | -0.23(-2.17%) |
Jul 25, 2007 | 10.56 | 10.60 | 10.35 | 10.49 | 468,840 | -0.03(-0.25%) |
Jul 24, 2007 | 10.49 | 10.63 | 10.47 | 10.52 | 582,426 | -0.10(-0.91%) |
Jul 23, 2007 | 10.61 | 10.64 | 10.54 | 10.62 | 349,661 | +0.01(+0.08%) |
Jul 20, 2007 | 10.85 | 10.85 | 10.56 | 10.61 | 568,727 | -0.27(-2.50%) |
Jul 19, 2007 | 10.95 | 10.98 | 10.86 | 10.88 | 859,826 | -0.07(-0.64%) |
Jul 18, 2007 | 10.84 | 10.99 | 10.77 | 10.95 | 725,578 | +0.11(+0.97%) |
Jul 17, 2007 | 10.78 | 10.96 | 10.74 | 10.84 | 446,922 | +0.05(+0.49%) |
Jul 16, 2007 | 10.72 | 10.82 | 10.68 | 10.79 | 471,580 | +0.03(+0.24%) |
Jul 13, 2007 | 10.63 | 10.83 | 10.63 | 10.77 | 365,757 | +0.11(+1.07%) |
Jul 12, 2007 | 10.47 | 10.65 | 10.42 | 10.65 | 328,085 | +0.25(+2.44%) |
Jul 11, 2007 | 10.37 | 10.46 | 10.29 | 10.40 | 845,670 | +0.04(+0.34%) |
Jul 10, 2007 | 10.63 | 10.68 | 10.35 | 10.36 | 607,083 | -0.33(-3.11%) |
Jul 09, 2007 | 10.70 | 10.75 | 10.58 | 10.70 | 836,995 | -0.01(-0.08%) |
Jul 06, 2007 | 10.74 | 10.74 | 10.60 | 10.70 | 269,066 | -0.02(-0.16%) |
Jul 05, 2007 | 10.75 | 10.78 | 10.66 | 10.72 | 406,282 | +0.00(+0.00%) |
Jul 03, 2007 | 10.51 | 10.72 | 10.45 | 10.72 | 277,285 | +0.22(+2.09%) |
Jul 02, 2007 | 10.59 | 10.60 | 10.46 | 10.50 | 476,374 | -0.08(-0.75%) |
Jun 29, 2007 | 10.76 | 10.86 | 10.53 | 10.58 | 469,753 | -0.18(-1.63%) |
Jun 28, 2007 | 10.56 | 10.92 | 10.47 | 10.76 | 1,080,490 | +0.22(+2.08%) |
Jun 27, 2007 | 10.37 | 10.57 | 10.29 | 10.54 | 567,699 | +0.07(+0.67%) |
Jun 26, 2007 | 10.57 | 10.64 | 10.40 | 10.47 | 605,485 | -0.05(-0.50%) |
Jun 25, 2007 | 10.72 | 10.75 | 10.52 | 10.52 | 558,224 | -0.20(-1.88%) |
Jun 22, 2007 | 10.49 | 10.72 | 10.44 | 10.72 | 1,188,482 | +0.21(+2.00%) |
Jun 21, 2007 | 10.50 | 10.56 | 10.32 | 10.51 | 648,294 | -0.05(-0.50%) |
Jun 20, 2007 | 10.75 | 10.77 | 10.56 | 10.56 | 1,011,083 | -0.18(-1.63%) |
Jun 19, 2007 | 10.91 | 10.91 | 10.69 | 10.74 | 671,011 | -0.20(-1.84%) |
Jun 18, 2007 | 10.90 | 11.02 | 10.86 | 10.94 | 790,761 | +0.06(+0.56%) |
Jun 15, 2007 | 10.93 | 10.93 | 10.76 | 10.88 | 720,327 | +0.20(+1.89%) |
Jun 14, 2007 | 10.53 | 10.69 | 10.53 | 10.68 | 559,252 | +0.11(+1.08%) |
Jun 13, 2007 | 10.51 | 10.60 | 10.43 | 10.56 | 427,401 | +0.05(+0.50%) |
Jun 12, 2007 | 10.45 | 10.53 | 10.36 | 10.51 | 1,069,760 | -0.01(-0.08%) |
Jun 11, 2007 | 10.32 | 10.58 | 10.30 | 10.52 | 393,040 | +0.15(+1.44%) |
Jun 08, 2007 | 10.21 | 10.37 | 10.20 | 10.37 | 355,104 | +0.22(+2.16%) |
Jun 07, 2007 | 10.30 | 10.31 | 10.12 | 10.15 | 355,368 | -0.20(-1.95%) |
Jun 06, 2007 | 10.46 | 10.46 | 10.26 | 10.35 | 541,443 | -0.12(-1.17%) |
Jun 05, 2007 | 10.63 | 10.64 | 10.39 | 10.48 | 584,480 | -0.18(-1.64%) |
Jun 04, 2007 | 10.66 | 10.68 | 10.56 | 10.65 | 581,855 | +0.03(+0.33%) |
Jun 01, 2007 | 10.56 | 10.82 | 10.56 | 10.62 | 1,325,927 | +0.11(+1.08%) |
May 31, 2007 | 10.31 | 10.56 | 10.29 | 10.50 | 760,288 | +0.19(+1.87%) |
May 30, 2007 | 10.19 | 10.31 | 10.17 | 10.31 | 429,570 | +0.04(+0.34%) |
May 29, 2007 | 9.995 | 10.30 | 9.986 | 10.28 | 654,116 | +0.28(+2.80%) |
May 25, 2007 | 10.04 | 10.07 | 9.960 | 9.995 | 428,086 | +0.00(+0.00%) |
May 24, 2007 | 10.12 | 10.14 | 9.969 | 9.995 | 709,368 | -0.08(-0.78%) |
May 23, 2007 | 10.21 | 10.23 | 10.07 | 10.07 | 403,885 | -0.15(-1.46%) |
May 22, 2007 | 10.21 | 10.27 | 10.14 | 10.22 | 607,198 | +0.01(+0.09%) |
May 21, 2007 | 10.27 | 10.29 | 10.17 | 10.21 | 996,814 | -0.05(-0.51%) |
May 18, 2007 | 10.31 | 10.33 | 10.20 | 10.27 | 1,027,636 | -0.04(-0.34%) |
May 17, 2007 | 10.44 | 10.45 | 10.28 | 10.30 | 687,007 | -0.13(-1.26%) |
May 16, 2007 | 10.31 | 10.45 | 10.25 | 10.43 | 842,360 | +0.17(+1.62%) |
May 15, 2007 | 10.51 | 10.52 | 10.21 | 10.27 | 1,140,765 | -0.25(-2.33%) |
May 14, 2007 | 10.64 | 10.64 | 10.51 | 10.51 | 649,321 | -0.14(-1.32%) |
May 11, 2007 | 10.69 | 10.70 | 10.56 | 10.65 | 468,726 | +0.03(+0.25%) |
May 10, 2007 | 10.77 | 10.77 | 10.56 | 10.63 | 622,495 | -0.21(-1.94%) |
May 09, 2007 | 10.97 | 10.97 | 10.77 | 10.84 | 556,284 | -0.18(-1.59%) |
May 08, 2007 | 11.05 | 11.05 | 10.91 | 11.01 | 777,976 | +0.01(+0.08%) |
May 07, 2007 | 11.25 | 11.26 | 10.98 | 11.00 | 713,591 | -0.25(-2.18%) |
May 04, 2007 | 11.20 | 11.34 | 11.13 | 11.25 | 1,174,664 | +0.04(+0.39%) |
May 03, 2007 | 11.36 | 11.39 | 10.64 | 11.20 | 2,758,182 | -0.84(-6.98%) |
May 02, 2007 | 12.04 | 12.13 | 11.98 | 12.04 | 585,622 | +0.03(+0.22%) |