Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.08 | 12.24 | 11.90 | 11.93 | 243,900 | -0.07(-0.62%) |
Jul 30, 2007 | 12.07 | 12.13 | 11.93 | 12.00 | 417,985 | -0.09(-0.73%) |
Jul 27, 2007 | 12.36 | 12.41 | 12.08 | 12.09 | 588,875 | -0.34(-2.72%) |
Jul 26, 2007 | 12.50 | 12.58 | 12.24 | 12.43 | 719,381 | -0.21(-1.66%) |
Jul 25, 2007 | 12.71 | 12.80 | 12.50 | 12.64 | 349,309 | -0.04(-0.31%) |
Jul 24, 2007 | 12.75 | 12.79 | 12.51 | 12.68 | 479,131 | -0.11(-0.82%) |
Jul 23, 2007 | 12.91 | 12.97 | 12.79 | 12.79 | 305,731 | -0.12(-0.92%) |
Jul 20, 2007 | 13.13 | 13.13 | 12.87 | 12.90 | 448,102 | -0.22(-1.70%) |
Jul 19, 2007 | 13.13 | 13.20 | 13.04 | 13.13 | 278,124 | +0.06(+0.47%) |
Jul 18, 2007 | 12.97 | 13.07 | 12.79 | 13.07 | 275,614 | +0.04(+0.34%) |
Jul 17, 2007 | 13.10 | 13.18 | 12.98 | 13.02 | 535,942 | -0.05(-0.40%) |
Jul 16, 2007 | 13.15 | 13.26 | 13.04 | 13.07 | 274,702 | -0.09(-0.70%) |
Jul 13, 2007 | 13.12 | 13.21 | 13.01 | 13.17 | 149,443 | +0.05(+0.37%) |
Jul 12, 2007 | 13.14 | 13.21 | 13.03 | 13.12 | 620,361 | +0.04(+0.27%) |
Jul 11, 2007 | 13.26 | 13.28 | 12.94 | 13.08 | 770,489 | -0.36(-2.64%) |
Jul 10, 2007 | 13.50 | 13.56 | 13.37 | 13.44 | 408,402 | -0.13(-0.94%) |
Jul 09, 2007 | 13.73 | 13.76 | 13.56 | 13.57 | 650,706 | -0.13(-0.96%) |
Jul 06, 2007 | 13.55 | 13.83 | 13.48 | 13.70 | 642,720 | +0.13(+0.97%) |
Jul 05, 2007 | 13.49 | 13.74 | 13.35 | 13.57 | 432,587 | +0.07(+0.49%) |
Jul 03, 2007 | 13.48 | 13.61 | 13.47 | 13.50 | 215,609 | +0.02(+0.16%) |
Jul 02, 2007 | 13.31 | 13.62 | 13.19 | 13.48 | 628,346 | +0.43(+3.29%) |
Jun 29, 2007 | 12.97 | 13.13 | 12.95 | 13.05 | 343,605 | +0.12(+0.95%) |
Jun 28, 2007 | 13.14 | 13.16 | 12.93 | 12.93 | 352,503 | -0.21(-1.60%) |
Jun 27, 2007 | 12.95 | 13.17 | 12.89 | 13.14 | 326,950 | +0.14(+1.08%) |
Jun 26, 2007 | 13.09 | 13.09 | 12.94 | 13.00 | 393,800 | -0.03(-0.20%) |
Jun 25, 2007 | 13.11 | 13.14 | 12.93 | 13.02 | 472,743 | -0.09(-0.70%) |
Jun 22, 2007 | 12.86 | 13.11 | 12.71 | 13.11 | 1,257,378 | +0.25(+1.91%) |
Jun 21, 2007 | 12.85 | 12.89 | 12.73 | 12.87 | 414,562 | -0.06(-0.47%) |
Jun 20, 2007 | 13.04 | 13.04 | 12.82 | 12.93 | 274,017 | -0.08(-0.61%) |
Jun 19, 2007 | 12.93 | 13.02 | 12.81 | 13.01 | 236,599 | +0.06(+0.44%) |
Jun 18, 2007 | 13.10 | 13.10 | 12.91 | 12.95 | 224,735 | -0.09(-0.67%) |
Jun 15, 2007 | 13.13 | 13.13 | 12.93 | 13.04 | 640,895 | +0.13(+0.98%) |
Jun 14, 2007 | 13.02 | 13.07 | 12.88 | 12.91 | 189,371 | -0.13(-0.97%) |
Jun 13, 2007 | 12.93 | 13.12 | 12.89 | 13.04 | 374,635 | +0.14(+1.05%) |
Jun 12, 2007 | 13.00 | 13.06 | 12.82 | 12.90 | 384,902 | -0.14(-1.04%) |
Jun 11, 2007 | 13.18 | 13.19 | 12.99 | 13.04 | 346,115 | -0.20(-1.49%) |
Jun 08, 2007 | 13.06 | 13.27 | 12.96 | 13.24 | 280,177 | +0.18(+1.38%) |
Jun 07, 2007 | 13.30 | 13.30 | 13.04 | 13.06 | 275,158 | -0.30(-2.23%) |
Jun 06, 2007 | 13.31 | 13.39 | 13.06 | 13.35 | 315,542 | -0.05(-0.39%) |
Jun 05, 2007 | 13.64 | 13.64 | 13.34 | 13.41 | 293,639 | -0.30(-2.21%) |
Jun 04, 2007 | 13.52 | 13.83 | 13.51 | 13.71 | 332,654 | +0.12(+0.90%) |
Jun 01, 2007 | 13.61 | 13.69 | 13.53 | 13.59 | 240,250 | +0.02(+0.16%) |
May 31, 2007 | 13.50 | 13.59 | 13.39 | 13.57 | 409,087 | +0.10(+0.75%) |
May 30, 2007 | 13.17 | 13.50 | 13.17 | 13.46 | 468,864 | +0.23(+1.76%) |
May 29, 2007 | 13.04 | 13.30 | 13.04 | 13.23 | 340,183 | +0.25(+1.92%) |
May 25, 2007 | 13.04 | 13.24 | 12.85 | 12.98 | 465,670 | +0.05(+0.41%) |
May 24, 2007 | 13.11 | 13.13 | 12.86 | 12.93 | 667,133 | -0.18(-1.37%) |
May 23, 2007 | 13.15 | 13.30 | 13.10 | 13.11 | 239,109 | -0.01(-0.10%) |
May 22, 2007 | 13.16 | 13.23 | 13.11 | 13.12 | 433,271 | -0.05(-0.37%) |
May 21, 2007 | 13.18 | 13.28 | 13.11 | 13.17 | 487,573 | -0.00(-0.03%) |
May 18, 2007 | 13.27 | 13.35 | 13.17 | 13.18 | 411,824 | -0.09(-0.66%) |
May 17, 2007 | 13.36 | 13.41 | 13.18 | 13.26 | 421,635 | -0.16(-1.18%) |
May 16, 2007 | 13.51 | 13.53 | 13.29 | 13.42 | 313,945 | -0.08(-0.58%) |
May 15, 2007 | 13.46 | 13.92 | 13.39 | 13.50 | 1,188,702 | +0.01(+0.06%) |
May 14, 2007 | 13.51 | 13.56 | 13.45 | 13.49 | 252,798 | -0.05(-0.39%) |
May 11, 2007 | 13.44 | 13.59 | 13.38 | 13.54 | 411,596 | +0.18(+1.31%) |
May 10, 2007 | 13.12 | 13.49 | 13.11 | 13.37 | 661,201 | +0.15(+1.13%) |
May 09, 2007 | 13.04 | 13.28 | 13.02 | 13.22 | 375,547 | +0.19(+1.45%) |
May 08, 2007 | 13.11 | 13.16 | 13.02 | 13.03 | 272,192 | -0.16(-1.23%) |
May 07, 2007 | 13.24 | 13.28 | 13.15 | 13.19 | 358,207 | +0.00(+0.00%) |
May 04, 2007 | 13.33 | 13.33 | 13.12 | 13.19 | 667,589 | +0.03(+0.23%) |
May 03, 2007 | 13.15 | 13.37 | 13.12 | 13.16 | 455,174 | +0.03(+0.23%) |
May 02, 2007 | 13.06 | 13.19 | 13.05 | 13.13 | 261,012 | +0.11(+0.81%) |