Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.980 | 10.09 | 9.901 | 9.956 | 2,114,069 | +0.02(+0.18%) |
Jul 30, 2007 | 9.868 | 9.964 | 9.704 | 9.937 | 1,808,046 | +0.06(+0.60%) |
Jul 27, 2007 | 10.02 | 10.02 | 9.868 | 9.878 | 2,261,413 | -0.13(-1.34%) |
Jul 26, 2007 | 9.947 | 10.04 | 9.893 | 10.01 | 2,846,355 | -0.03(-0.34%) |
Jul 25, 2007 | 10.08 | 10.13 | 9.974 | 10.05 | 2,237,759 | +0.02(+0.24%) |
Jul 24, 2007 | 9.978 | 10.10 | 9.943 | 10.02 | 1,948,491 | -0.03(-0.26%) |
Jul 23, 2007 | 9.933 | 10.08 | 9.903 | 10.05 | 1,838,599 | +0.17(+1.77%) |
Jul 20, 2007 | 10.01 | 10.03 | 9.866 | 9.874 | 3,246,486 | -0.17(-1.70%) |
Jul 19, 2007 | 10.06 | 10.14 | 10.04 | 10.04 | 1,447,817 | +0.03(+0.28%) |
Jul 18, 2007 | 10.03 | 10.11 | 9.933 | 10.02 | 3,622,499 | -0.03(-0.32%) |
Jul 17, 2007 | 10.12 | 10.17 | 10.05 | 10.05 | 5,238,851 | -0.04(-0.42%) |
Jul 16, 2007 | 10.22 | 10.24 | 10.08 | 10.09 | 2,657,616 | -0.12(-1.13%) |
Jul 13, 2007 | 10.18 | 10.25 | 10.17 | 10.21 | 2,575,320 | +0.05(+0.54%) |
Jul 12, 2007 | 10.03 | 10.15 | 10.01 | 10.15 | 5,962,267 | +0.17(+1.67%) |
Jul 11, 2007 | 9.943 | 10.00 | 9.939 | 9.986 | 3,410,107 | +0.02(+0.24%) |
Jul 10, 2007 | 9.994 | 10.01 | 9.954 | 9.962 | 1,922,374 | -0.09(-0.93%) |
Jul 09, 2007 | 9.974 | 10.05 | 9.958 | 10.05 | 1,779,957 | +0.08(+0.81%) |
Jul 06, 2007 | 9.917 | 10.01 | 9.878 | 9.974 | 1,295,052 | +0.07(+0.70%) |
Jul 05, 2007 | 9.947 | 9.984 | 9.834 | 9.905 | 1,232,467 | -0.04(-0.43%) |
Jul 03, 2007 | 9.901 | 9.968 | 9.889 | 9.947 | 403,595 | +0.05(+0.49%) |
Jul 02, 2007 | 9.876 | 9.903 | 9.842 | 9.899 | 1,120,111 | +0.06(+0.66%) |
Jun 29, 2007 | 9.917 | 9.959 | 9.769 | 9.834 | 1,081,181 | -0.06(-0.57%) |
Jun 28, 2007 | 9.883 | 9.970 | 9.854 | 9.891 | 1,853,876 | +0.01(+0.06%) |
Jun 27, 2007 | 9.941 | 9.941 | 9.818 | 9.885 | 1,209,799 | -0.07(-0.69%) |
Jun 26, 2007 | 9.947 | 9.990 | 9.893 | 9.954 | 831,336 | +0.01(+0.06%) |
Jun 25, 2007 | 9.909 | 10.02 | 9.901 | 9.947 | 1,019,582 | +0.00(+0.00%) |
Jun 22, 2007 | 10.02 | 10.02 | 9.883 | 9.947 | 1,806,075 | -0.08(-0.83%) |
Jun 21, 2007 | 10.15 | 10.04 | 9.945 | 10.03 | 1,278,790 | +0.01(+0.14%) |
Jun 20, 2007 | 9.994 | 10.12 | 9.994 | 10.02 | 1,554,259 | +0.04(+0.43%) |
Jun 19, 2007 | 9.870 | 10.04 | 9.870 | 9.974 | 2,432,904 | +0.14(+1.40%) |
Jun 18, 2007 | 9.951 | 9.972 | 9.834 | 9.836 | 1,368,478 | -0.09(-0.92%) |
Jun 15, 2007 | 9.943 | 10.03 | 9.876 | 9.927 | 1,516,315 | +0.05(+0.51%) |
Jun 14, 2007 | 9.931 | 10.00 | 9.816 | 9.876 | 1,385,232 | -0.09(-0.94%) |
Jun 13, 2007 | 9.964 | 10.06 | 9.929 | 9.970 | 3,053,327 | +0.01(+0.06%) |
Jun 12, 2007 | 9.988 | 10.02 | 9.911 | 9.964 | 1,052,599 | -0.04(-0.37%) |
Jun 11, 2007 | 10.00 | 10.05 | 9.980 | 10.00 | 558,823 | -0.03(-0.28%) |
Jun 08, 2007 | 9.939 | 10.03 | 9.903 | 10.03 | 786,000 | +0.10(+0.96%) |
Jun 07, 2007 | 10.03 | 10.03 | 9.905 | 9.933 | 1,863,732 | -0.14(-1.39%) |
Jun 06, 2007 | 10.17 | 10.21 | 10.07 | 10.07 | 2,313,649 | -0.15(-1.47%) |
Jun 05, 2007 | 10.21 | 10.25 | 10.16 | 10.22 | 910,183 | -0.02(-0.18%) |
Jun 04, 2007 | 10.20 | 10.24 | 10.14 | 10.24 | 873,716 | +0.03(+0.28%) |
Jun 01, 2007 | 10.19 | 10.28 | 10.16 | 10.21 | 1,408,398 | +0.06(+0.64%) |
May 31, 2007 | 10.15 | 10.22 | 10.12 | 10.15 | 1,923,877 | +0.01(+0.12%) |
May 30, 2007 | 9.980 | 10.14 | 9.966 | 10.14 | 1,559,187 | +0.09(+0.89%) |
May 29, 2007 | 9.866 | 10.08 | 9.866 | 10.05 | 1,666,581 | +0.18(+1.87%) |
May 25, 2007 | 9.807 | 9.893 | 9.807 | 9.862 | 1,407,408 | +0.05(+0.56%) |
May 24, 2007 | 9.911 | 9.943 | 9.785 | 9.807 | 1,386,711 | -0.13(-1.27%) |
May 23, 2007 | 9.895 | 9.976 | 9.844 | 9.933 | 1,724,380 | +0.03(+0.29%) |
May 22, 2007 | 9.933 | 9.949 | 9.781 | 9.905 | 2,003,206 | -0.03(-0.29%) |
May 21, 2007 | 9.832 | 9.978 | 9.789 | 9.933 | 2,106,687 | +0.05(+0.51%) |
May 18, 2007 | 9.982 | 9.998 | 9.842 | 9.883 | 2,482,183 | -0.09(-0.86%) |
May 17, 2007 | 10.09 | 10.09 | 9.968 | 9.968 | 1,731,664 | -0.16(-1.54%) |
May 16, 2007 | 10.02 | 10.14 | 9.986 | 10.12 | 1,070,832 | +0.12(+1.20%) |
May 15, 2007 | 10.09 | 10.14 | 9.994 | 10.00 | 1,550,810 | -0.04(-0.44%) |
May 14, 2007 | 10.05 | 10.11 | 9.956 | 10.05 | 1,434,304 | -0.00(-0.04%) |
May 11, 2007 | 10.08 | 10.10 | 10.01 | 10.05 | 2,006,936 | -0.01(-0.10%) |
May 10, 2007 | 10.18 | 10.18 | 9.978 | 10.06 | 2,795,598 | -0.17(-1.70%) |
May 09, 2007 | 10.29 | 10.34 | 10.16 | 10.24 | 2,342,231 | -0.10(-0.98%) |
May 08, 2007 | 10.39 | 10.42 | 9.816 | 10.34 | 5,666,593 | -0.22(-2.11%) |
May 07, 2007 | 10.61 | 10.70 | 10.53 | 10.56 | 1,261,049 | +0.03(+0.29%) |
May 04, 2007 | 10.45 | 10.55 | 10.42 | 10.53 | 1,412,336 | +0.10(+0.91%) |
May 03, 2007 | 10.47 | 10.51 | 10.41 | 10.44 | 956,012 | -0.03(-0.33%) |
May 02, 2007 | 10.41 | 10.50 | 10.41 | 10.47 | 1,395,088 | +0.04(+0.41%) |