Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.99 | 11.22 | 10.63 | 10.73 | 123,900 | -0.06(-0.56%) |
Jul 30, 2007 | 11.05 | 11.05 | 10.70 | 10.79 | 51,600 | -0.08(-0.74%) |
Jul 27, 2007 | 11.09 | 11.14 | 10.87 | 10.87 | 64,200 | -0.18(-1.63%) |
Jul 26, 2007 | 11.20 | 11.20 | 10.90 | 11.05 | 71,000 | -0.18(-1.60%) |
Jul 25, 2007 | 11.26 | 11.38 | 11.20 | 11.23 | 64,600 | -0.08(-0.71%) |
Jul 24, 2007 | 11.70 | 11.70 | 11.18 | 11.31 | 49,400 | -0.37(-3.17%) |
Jul 23, 2007 | 11.33 | 11.84 | 11.33 | 11.68 | 71,400 | +0.27(+2.37%) |
Jul 20, 2007 | 11.68 | 11.71 | 11.37 | 11.41 | 98,600 | -0.32(-2.73%) |
Jul 19, 2007 | 11.25 | 11.81 | 11.22 | 11.73 | 101,200 | +0.61(+5.49%) |
Jul 18, 2007 | 11.20 | 11.33 | 11.01 | 11.12 | 89,300 | -0.07(-0.63%) |
Jul 17, 2007 | 10.93 | 11.32 | 10.93 | 11.19 | 53,200 | +0.18(+1.63%) |
Jul 16, 2007 | 11.35 | 11.42 | 10.95 | 11.01 | 68,500 | -0.27(-2.39%) |
Jul 13, 2007 | 11.25 | 11.33 | 10.96 | 11.28 | 34,500 | -0.02(-0.18%) |
Jul 12, 2007 | 10.76 | 11.36 | 10.75 | 11.30 | 44,600 | +0.51(+4.73%) |
Jul 11, 2007 | 10.80 | 10.83 | 10.61 | 10.79 | 104,400 | +0.00(+0.00%) |
Jul 10, 2007 | 10.50 | 11.00 | 10.50 | 10.79 | 53,400 | +0.19(+1.79%) |
Jul 09, 2007 | 10.90 | 10.93 | 10.55 | 10.60 | 34,400 | -0.30(-2.75%) |
Jul 06, 2007 | 10.80 | 10.95 | 10.78 | 10.90 | 52,700 | +0.07(+0.65%) |
Jul 05, 2007 | 10.78 | 10.85 | 10.65 | 10.83 | 90,700 | +0.09(+0.84%) |
Jul 03, 2007 | 10.70 | 10.78 | 10.62 | 10.74 | 27,800 | -0.04(-0.37%) |
Jul 02, 2007 | 10.80 | 10.87 | 10.65 | 10.78 | 61,700 | -0.02(-0.19%) |
Jun 29, 2007 | 10.75 | 10.85 | 10.69 | 10.80 | 66,000 | +0.11(+1.03%) |
Jun 28, 2007 | 10.70 | 10.80 | 10.60 | 10.69 | 107,800 | -0.10(-0.93%) |
Jun 27, 2007 | 10.56 | 10.87 | 10.56 | 10.79 | 68,600 | +0.25(+2.37%) |
Jun 26, 2007 | 10.48 | 10.62 | 10.48 | 10.54 | 106,100 | +0.11(+1.05%) |
Jun 25, 2007 | 10.52 | 10.52 | 10.34 | 10.43 | 101,100 | -0.10(-0.95%) |
Jun 22, 2007 | 10.50 | 10.73 | 10.43 | 10.53 | 118,000 | -0.02(-0.19%) |
Jun 21, 2007 | 10.99 | 10.99 | 10.50 | 10.55 | 103,900 | -0.44(-4.00%) |
Jun 20, 2007 | 11.05 | 11.10 | 10.98 | 10.99 | 95,400 | -0.01(-0.09%) |
Jun 19, 2007 | 10.92 | 11.01 | 10.92 | 11.00 | 145,700 | -0.02(-0.18%) |
Jun 18, 2007 | 10.99 | 11.19 | 10.97 | 11.02 | 130,200 | -0.03(-0.27%) |
Jun 15, 2007 | 11.05 | 11.05 | 10.92 | 11.05 | 158,500 | +0.12(+1.10%) |
Jun 14, 2007 | 11.27 | 11.31 | 10.88 | 10.93 | 130,800 | -0.31(-2.76%) |
Jun 13, 2007 | 11.29 | 11.48 | 11.06 | 11.24 | 40,500 | -0.06(-0.53%) |
Jun 12, 2007 | 11.56 | 11.61 | 11.14 | 11.30 | 79,000 | -0.28(-2.42%) |
Jun 11, 2007 | 11.40 | 11.68 | 11.26 | 11.58 | 91,300 | +0.29(+2.57%) |
Jun 08, 2007 | 11.55 | 11.63 | 11.26 | 11.29 | 45,700 | -0.27(-2.34%) |
Jun 07, 2007 | 11.59 | 11.84 | 11.51 | 11.56 | 47,300 | -0.12(-1.03%) |
Jun 06, 2007 | 11.81 | 11.81 | 11.50 | 11.68 | 53,600 | -0.10(-0.85%) |
Jun 05, 2007 | 11.60 | 11.78 | 11.53 | 11.78 | 65,000 | -0.02(-0.17%) |
Jun 04, 2007 | 11.74 | 11.96 | 11.74 | 11.80 | 36,800 | +0.01(+0.08%) |
Jun 01, 2007 | 11.44 | 11.95 | 11.52 | 11.79 | 77,500 | +0.35(+3.06%) |
May 31, 2007 | 11.50 | 11.64 | 11.41 | 11.44 | 77,800 | -0.06(-0.52%) |
May 30, 2007 | 11.79 | 11.93 | 11.47 | 11.50 | 43,500 | -0.30(-2.54%) |
May 29, 2007 | 11.89 | 11.89 | 11.64 | 11.80 | 61,400 | +0.02(+0.17%) |
May 25, 2007 | 11.30 | 11.94 | 11.30 | 11.78 | 38,500 | +0.38(+3.33%) |
May 24, 2007 | 11.78 | 11.78 | 11.26 | 11.40 | 43,000 | -0.43(-3.63%) |
May 23, 2007 | 11.65 | 11.99 | 11.54 | 11.83 | 55,000 | +0.25(+2.16%) |
May 22, 2007 | 11.39 | 11.62 | 11.33 | 11.58 | 129,170 | +0.20(+1.76%) |
May 21, 2007 | 11.41 | 11.41 | 11.06 | 11.38 | 136,740 | -0.05(-0.44%) |
May 18, 2007 | 11.32 | 11.46 | 11.24 | 11.43 | 32,900 | +0.13(+1.15%) |
May 17, 2007 | 11.30 | 11.37 | 11.20 | 11.30 | 47,400 | +0.00(+0.00%) |
May 16, 2007 | 11.40 | 11.42 | 11.20 | 11.30 | 43,100 | -0.08(-0.70%) |
May 15, 2007 | 11.00 | 11.41 | 11.00 | 11.38 | 69,000 | +0.35(+3.17%) |
May 14, 2007 | 11.15 | 11.32 | 10.99 | 11.03 | 501,400 | -0.03(-0.27%) |
May 11, 2007 | 10.65 | 11.08 | 10.51 | 11.06 | 179,300 | +0.35(+3.27%) |
May 10, 2007 | 10.74 | 10.83 | 10.64 | 10.71 | 102,900 | -0.23(-2.10%) |
May 09, 2007 | 10.93 | 11.12 | 10.80 | 10.94 | 135,700 | -0.06(-0.55%) |
May 08, 2007 | 10.69 | 11.40 | 9.520 | 11.00 | 543,380 | -0.83(-7.02%) |
May 07, 2007 | 11.79 | 11.88 | 11.74 | 11.83 | 89,702 | +0.08(+0.68%) |
May 04, 2007 | 11.85 | 11.90 | 11.73 | 11.75 | 21,500 | -0.05(-0.42%) |
May 03, 2007 | 11.85 | 11.85 | 11.80 | 11.80 | 37,400 | -0.05(-0.42%) |
May 02, 2007 | 11.64 | 11.90 | 11.64 | 11.85 | 104,000 | +0.14(+1.20%) |