Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.83 | 14.43 | 13.83 | 14.09 | 123,713 | +0.41(+3.01%) |
Jul 30, 2007 | 13.56 | 13.84 | 13.21 | 13.68 | 93,146 | +0.24(+1.76%) |
Jul 27, 2007 | 13.84 | 14.20 | 13.45 | 13.45 | 117,517 | -0.49(-3.51%) |
Jul 26, 2007 | 14.06 | 14.11 | 13.58 | 13.93 | 142,714 | -0.37(-2.57%) |
Jul 25, 2007 | 14.74 | 14.98 | 13.90 | 14.30 | 168,943 | -0.40(-2.73%) |
Jul 24, 2007 | 15.10 | 15.20 | 14.70 | 14.70 | 109,255 | -0.57(-3.71%) |
Jul 23, 2007 | 15.56 | 15.56 | 15.27 | 15.27 | 89,841 | -0.28(-1.78%) |
Jul 20, 2007 | 15.69 | 15.69 | 15.34 | 15.55 | 140,855 | -0.17(-1.11%) |
Jul 19, 2007 | 15.59 | 15.76 | 15.47 | 15.72 | 62,372 | +0.26(+1.66%) |
Jul 18, 2007 | 15.13 | 15.46 | 15.08 | 15.46 | 100,168 | +0.31(+2.08%) |
Jul 17, 2007 | 15.03 | 15.24 | 14.96 | 15.15 | 47,089 | +0.20(+1.33%) |
Jul 16, 2007 | 15.23 | 15.51 | 14.94 | 14.95 | 47,295 | -0.32(-2.12%) |
Jul 13, 2007 | 15.25 | 15.35 | 15.19 | 15.28 | 36,349 | -0.02(-0.16%) |
Jul 12, 2007 | 15.36 | 15.48 | 15.15 | 15.30 | 44,404 | +0.10(+0.64%) |
Jul 11, 2007 | 14.79 | 15.38 | 14.73 | 15.20 | 87,156 | +0.43(+2.92%) |
Jul 10, 2007 | 15.25 | 15.25 | 14.73 | 14.77 | 84,471 | -0.61(-4.00%) |
Jul 09, 2007 | 15.11 | 15.44 | 15.11 | 15.39 | 54,937 | +0.12(+0.79%) |
Jul 06, 2007 | 15.49 | 15.70 | 15.27 | 15.27 | 43,784 | -0.25(-1.62%) |
Jul 05, 2007 | 15.65 | 15.75 | 15.41 | 15.52 | 37,382 | -0.13(-0.84%) |
Jul 03, 2007 | 15.45 | 15.73 | 15.39 | 15.65 | 41,100 | +0.25(+1.64%) |
Jul 02, 2007 | 15.13 | 15.41 | 15.13 | 15.40 | 51,220 | +0.27(+1.76%) |
Jun 29, 2007 | 15.16 | 15.28 | 15.10 | 15.13 | 76,623 | -0.03(-0.22%) |
Jun 28, 2007 | 15.32 | 15.35 | 15.11 | 15.16 | 49,361 | -0.21(-1.39%) |
Jun 27, 2007 | 14.81 | 15.38 | 14.58 | 15.38 | 65,677 | +0.24(+1.57%) |
Jun 26, 2007 | 15.38 | 15.48 | 15.10 | 15.14 | 93,352 | -0.19(-1.23%) |
Jun 25, 2007 | 15.61 | 15.68 | 15.32 | 15.33 | 97,276 | -0.28(-1.77%) |
Jun 22, 2007 | 15.64 | 15.80 | 15.45 | 15.61 | 124,952 | -0.04(-0.28%) |
Jun 21, 2007 | 15.85 | 15.97 | 15.55 | 15.65 | 99,135 | -0.20(-1.28%) |
Jun 20, 2007 | 16.56 | 16.56 | 15.84 | 15.85 | 112,353 | -0.53(-3.22%) |
Jun 19, 2007 | 15.98 | 16.38 | 15.94 | 16.38 | 74,971 | +0.41(+2.55%) |
Jun 18, 2007 | 15.95 | 16.01 | 15.89 | 15.97 | 164,813 | +0.14(+0.89%) |
Jun 15, 2007 | 16.22 | 16.22 | 15.80 | 15.83 | 154,073 | -0.03(-0.18%) |
Jun 14, 2007 | 15.91 | 16.06 | 15.86 | 15.86 | 68,155 | -0.04(-0.27%) |
Jun 13, 2007 | 16.03 | 16.13 | 15.86 | 15.91 | 161,715 | -0.02(-0.15%) |
Jun 12, 2007 | 16.26 | 16.26 | 15.92 | 15.93 | 60,720 | -0.43(-2.61%) |
Jun 11, 2007 | 16.17 | 16.62 | 16.10 | 16.36 | 72,906 | +0.06(+0.39%) |
Jun 08, 2007 | 16.34 | 16.43 | 16.18 | 16.29 | 46,263 | +0.07(+0.42%) |
Jun 07, 2007 | 16.10 | 16.37 | 16.03 | 16.23 | 113,179 | +0.05(+0.33%) |
Jun 06, 2007 | 16.22 | 16.22 | 16.08 | 16.17 | 41,719 | -0.07(-0.45%) |
Jun 05, 2007 | 16.53 | 16.55 | 16.17 | 16.24 | 64,025 | -0.40(-2.41%) |
Jun 04, 2007 | 16.76 | 16.80 | 16.52 | 16.65 | 36,143 | -0.14(-0.84%) |
Jun 01, 2007 | 16.92 | 16.97 | 16.70 | 16.79 | 75,384 | -0.16(-0.94%) |
May 31, 2007 | 16.73 | 16.95 | 16.62 | 16.95 | 55,144 | +0.22(+1.30%) |
May 30, 2007 | 16.51 | 16.73 | 16.51 | 16.73 | 57,209 | +0.16(+0.94%) |
May 29, 2007 | 16.14 | 16.58 | 16.07 | 16.57 | 115,658 | +0.52(+3.23%) |
May 25, 2007 | 16.19 | 16.27 | 16.01 | 16.06 | 184,227 | -0.10(-0.63%) |
May 24, 2007 | 16.12 | 16.20 | 16.00 | 16.16 | 57,003 | +0.03(+0.18%) |
May 23, 2007 | 16.32 | 16.44 | 16.12 | 16.13 | 99,755 | -0.22(-1.33%) |
May 22, 2007 | 16.13 | 16.41 | 16.01 | 16.35 | 200,336 | +0.02(+0.15%) |
May 21, 2007 | 16.02 | 16.49 | 15.99 | 16.32 | 103,679 | +0.20(+1.26%) |
May 18, 2007 | 16.23 | 16.23 | 16.02 | 16.12 | 77,036 | -0.11(-0.66%) |
May 17, 2007 | 16.36 | 16.36 | 16.00 | 16.23 | 73,319 | -0.12(-0.71%) |
May 16, 2007 | 16.38 | 16.42 | 16.24 | 16.34 | 39,654 | -0.01(-0.09%) |
May 15, 2007 | 16.53 | 16.69 | 16.36 | 16.36 | 82,406 | -0.13(-0.76%) |
May 14, 2007 | 16.51 | 16.63 | 16.46 | 16.48 | 60,720 | -0.25(-1.48%) |
May 11, 2007 | 16.22 | 16.74 | 16.22 | 16.73 | 82,406 | +0.62(+3.88%) |
May 10, 2007 | 16.56 | 16.56 | 16.10 | 16.10 | 61,340 | -0.56(-3.37%) |
May 09, 2007 | 16.49 | 16.70 | 16.40 | 16.67 | 41,306 | +0.06(+0.35%) |
May 08, 2007 | 16.54 | 16.66 | 16.23 | 16.61 | 82,613 | +0.02(+0.12%) |
May 07, 2007 | 16.39 | 16.63 | 16.27 | 16.59 | 197,032 | +0.19(+1.18%) |
May 04, 2007 | 16.44 | 16.44 | 16.11 | 16.39 | 89,428 | -0.12(-0.70%) |
May 03, 2007 | 16.39 | 16.58 | 16.34 | 16.51 | 85,298 | +0.11(+0.65%) |
May 02, 2007 | 16.37 | 16.46 | 16.36 | 16.40 | 27,055 | +0.11(+0.68%) |