Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.24 | 14.36 | 13.95 | 14.04 | 304,447 | -0.13(-0.92%) |
Jul 30, 2007 | 13.96 | 14.23 | 13.87 | 14.17 | 252,619 | +0.17(+1.21%) |
Jul 27, 2007 | 14.17 | 14.23 | 13.71 | 14.00 | 261,345 | -0.19(-1.34%) |
Jul 26, 2007 | 13.92 | 14.27 | 13.59 | 14.19 | 551,949 | +0.27(+1.94%) |
Jul 25, 2007 | 13.75 | 13.96 | 13.60 | 13.92 | 370,060 | +0.23(+1.68%) |
Jul 24, 2007 | 13.55 | 13.85 | 13.55 | 13.69 | 284,334 | +0.01(+0.07%) |
Jul 23, 2007 | 13.70 | 13.98 | 13.65 | 13.68 | 194,475 | +0.00(+0.00%) |
Jul 20, 2007 | 13.90 | 14.20 | 13.62 | 13.68 | 409,739 | -0.09(-0.65%) |
Jul 19, 2007 | 13.47 | 13.87 | 13.45 | 13.77 | 522,419 | +0.33(+2.46%) |
Jul 18, 2007 | 13.51 | 13.64 | 13.14 | 13.44 | 363,864 | -0.22(-1.61%) |
Jul 17, 2007 | 13.52 | 13.66 | 13.39 | 13.66 | 293,611 | +0.10(+0.74%) |
Jul 16, 2007 | 13.78 | 13.87 | 13.50 | 13.56 | 249,763 | -0.14(-1.02%) |
Jul 13, 2007 | 13.50 | 13.70 | 13.37 | 13.70 | 322,179 | +0.21(+1.59%) |
Jul 12, 2007 | 13.64 | 13.70 | 13.35 | 13.48 | 524,218 | -0.04(-0.33%) |
Jul 11, 2007 | 13.50 | 13.57 | 13.30 | 13.53 | 316,971 | -0.02(-0.15%) |
Jul 10, 2007 | 13.65 | 13.90 | 13.50 | 13.55 | 495,374 | +0.10(+0.74%) |
Jul 09, 2007 | 13.76 | 13.76 | 13.36 | 13.45 | 472,405 | -0.31(-2.25%) |
Jul 06, 2007 | 13.58 | 13.91 | 13.50 | 13.76 | 536,415 | +0.13(+0.95%) |
Jul 05, 2007 | 13.91 | 13.91 | 13.50 | 13.63 | 405,193 | -0.35(-2.50%) |
Jul 03, 2007 | 13.96 | 14.02 | 13.67 | 13.98 | 250,600 | +0.06(+0.43%) |
Jul 02, 2007 | 13.68 | 13.95 | 13.67 | 13.92 | 384,124 | +0.25(+1.83%) |
Jun 29, 2007 | 14.02 | 14.02 | 13.52 | 13.67 | 473,509 | -0.33(-2.36%) |
Jun 28, 2007 | 14.20 | 14.25 | 13.89 | 14.00 | 395,193 | -0.17(-1.20%) |
Jun 27, 2007 | 14.02 | 14.20 | 13.93 | 14.17 | 453,829 | -0.01(-0.07%) |
Jun 26, 2007 | 14.16 | 14.25 | 14.00 | 14.18 | 397,988 | +0.08(+0.57%) |
Jun 25, 2007 | 14.41 | 14.49 | 13.89 | 14.10 | 451,388 | -0.22(-1.54%) |
Jun 22, 2007 | 14.55 | 14.84 | 14.01 | 14.32 | 967,632 | -0.19(-1.31%) |
Jun 21, 2007 | 14.75 | 14.77 | 14.20 | 14.51 | 723,520 | -0.34(-2.29%) |
Jun 20, 2007 | 15.02 | 15.42 | 14.80 | 14.85 | 662,400 | -0.20(-1.33%) |
Jun 19, 2007 | 14.99 | 15.23 | 14.97 | 15.05 | 358,500 | +0.02(+0.13%) |
Jun 18, 2007 | 15.19 | 15.24 | 14.95 | 15.03 | 414,200 | -0.09(-0.60%) |
Jun 15, 2007 | 15.24 | 15.34 | 15.00 | 15.12 | 912,500 | +0.10(+0.67%) |
Jun 14, 2007 | 14.56 | 15.15 | 14.45 | 15.02 | 960,200 | +0.45(+3.09%) |
Jun 13, 2007 | 14.39 | 14.74 | 13.85 | 14.57 | 2,544,900 | +0.29(+2.03%) |
Jun 12, 2007 | 14.45 | 14.55 | 14.05 | 14.28 | 1,267,900 | -0.18(-1.24%) |
Jun 11, 2007 | 14.49 | 14.63 | 14.10 | 14.46 | 1,724,517 | +0.50(+3.58%) |
Jun 08, 2007 | 13.24 | 14.13 | 13.13 | 13.96 | 2,181,482 | +0.70(+5.28%) |
Jun 07, 2007 | 14.12 | 14.20 | 13.25 | 13.26 | 2,118,346 | -0.56(-4.05%) |
Jun 06, 2007 | 14.10 | 14.40 | 13.65 | 13.82 | 7,548,152 | +1.39(+11.18%) |
Jun 05, 2007 | 12.50 | 12.57 | 12.20 | 12.43 | 281,120 | -0.15(-1.19%) |
Jun 04, 2007 | 12.60 | 12.73 | 12.55 | 12.58 | 166,690 | -0.12(-0.94%) |
Jun 01, 2007 | 12.81 | 12.95 | 12.48 | 12.70 | 223,522 | -0.09(-0.70%) |
May 31, 2007 | 12.93 | 13.00 | 12.69 | 12.79 | 202,126 | -0.14(-1.08%) |
May 30, 2007 | 12.79 | 13.03 | 12.60 | 12.93 | 221,862 | +0.03(+0.23%) |
May 29, 2007 | 13.26 | 13.26 | 12.84 | 12.90 | 161,541 | -0.27(-2.05%) |
May 25, 2007 | 13.08 | 13.19 | 12.70 | 13.17 | 94,325 | +0.17(+1.31%) |
May 24, 2007 | 13.21 | 13.40 | 12.80 | 13.00 | 304,165 | -0.25(-1.89%) |
May 23, 2007 | 13.40 | 13.67 | 13.23 | 13.25 | 150,825 | -0.10(-0.75%) |
May 22, 2007 | 13.35 | 13.59 | 13.23 | 13.35 | 137,137 | -0.08(-0.60%) |
May 21, 2007 | 13.24 | 13.59 | 13.12 | 13.43 | 248,843 | +0.15(+1.13%) |
May 18, 2007 | 13.35 | 13.37 | 13.04 | 13.28 | 203,599 | -0.04(-0.30%) |
May 17, 2007 | 12.92 | 13.42 | 12.92 | 13.32 | 266,931 | +0.30(+2.30%) |
May 16, 2007 | 13.04 | 13.09 | 12.82 | 13.02 | 270,345 | +0.15(+1.17%) |
May 15, 2007 | 13.29 | 13.46 | 12.87 | 12.87 | 329,171 | -0.46(-3.45%) |
May 14, 2007 | 13.48 | 13.64 | 13.21 | 13.33 | 416,385 | -0.28(-2.06%) |
May 11, 2007 | 14.09 | 14.33 | 13.43 | 13.61 | 458,326 | -0.20(-1.45%) |
May 10, 2007 | 13.92 | 14.06 | 13.52 | 13.81 | 607,770 | -0.26(-1.85%) |
May 09, 2007 | 13.71 | 14.13 | 13.22 | 14.07 | 381,929 | +0.43(+3.15%) |
May 08, 2007 | 13.19 | 13.71 | 12.76 | 13.64 | 770,734 | +0.58(+4.44%) |
May 07, 2007 | 13.50 | 13.50 | 13.01 | 13.06 | 579,337 | -0.43(-3.19%) |
May 04, 2007 | 13.40 | 13.49 | 13.05 | 13.49 | 305,234 | +0.17(+1.28%) |
May 03, 2007 | 13.48 | 13.62 | 13.26 | 13.32 | 399,124 | -0.38(-2.77%) |
May 02, 2007 | 13.46 | 13.80 | 13.21 | 13.70 | 469,193 | +0.20(+1.48%) |