Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.94 | 13.08 | 12.79 | 12.81 | 422,566 | -0.07(-0.57%) |
Jul 30, 2007 | 12.81 | 13.02 | 12.70 | 12.89 | 698,285 | +0.03(+0.26%) |
Jul 27, 2007 | 13.00 | 13.02 | 12.85 | 12.85 | 504,801 | -0.14(-1.08%) |
Jul 26, 2007 | 12.98 | 13.17 | 12.92 | 12.99 | 939,116 | -0.14(-1.07%) |
Jul 25, 2007 | 13.08 | 13.22 | 12.96 | 13.13 | 439,120 | +0.13(+0.99%) |
Jul 24, 2007 | 13.20 | 13.32 | 12.96 | 13.01 | 585,434 | -0.29(-2.16%) |
Jul 23, 2007 | 13.14 | 13.36 | 13.14 | 13.29 | 764,322 | +0.18(+1.37%) |
Jul 20, 2007 | 13.27 | 13.30 | 13.10 | 13.11 | 377,533 | -0.20(-1.52%) |
Jul 19, 2007 | 13.26 | 13.35 | 13.23 | 13.31 | 357,419 | +0.11(+0.81%) |
Jul 18, 2007 | 13.08 | 13.22 | 13.06 | 13.21 | 336,059 | +0.06(+0.47%) |
Jul 17, 2007 | 13.24 | 13.25 | 13.15 | 13.15 | 360,089 | -0.07(-0.51%) |
Jul 16, 2007 | 13.34 | 13.37 | 13.20 | 13.21 | 430,932 | -0.18(-1.34%) |
Jul 13, 2007 | 13.21 | 13.42 | 13.01 | 13.39 | 420,786 | +0.15(+1.15%) |
Jul 12, 2007 | 13.04 | 13.25 | 13.04 | 13.24 | 403,343 | +0.25(+1.95%) |
Jul 11, 2007 | 12.98 | 13.05 | 12.94 | 12.99 | 395,333 | -0.01(-0.04%) |
Jul 10, 2007 | 13.20 | 13.21 | 12.97 | 12.99 | 596,292 | -0.20(-1.53%) |
Jul 09, 2007 | 13.21 | 13.24 | 13.15 | 13.20 | 505,691 | -0.03(-0.21%) |
Jul 06, 2007 | 13.26 | 13.26 | 13.14 | 13.22 | 391,061 | -0.03(-0.25%) |
Jul 05, 2007 | 13.35 | 13.37 | 13.14 | 13.26 | 472,050 | -0.11(-0.80%) |
Jul 03, 2007 | 13.31 | 13.43 | 13.31 | 13.37 | 316,302 | +0.07(+0.51%) |
Jul 02, 2007 | 13.32 | 13.39 | 13.29 | 13.30 | 579,026 | -0.01(-0.08%) |
Jun 29, 2007 | 13.28 | 13.38 | 13.25 | 13.31 | 763,432 | +0.03(+0.25%) |
Jun 28, 2007 | 13.22 | 13.38 | 13.21 | 13.28 | 533,993 | +0.06(+0.42%) |
Jun 27, 2007 | 12.99 | 13.23 | 12.98 | 13.22 | 836,055 | +0.22(+1.73%) |
Jun 26, 2007 | 12.96 | 13.18 | 12.90 | 12.99 | 975,961 | +0.15(+1.14%) |
Jun 25, 2007 | 12.84 | 12.99 | 12.84 | 12.85 | 515,125 | +0.03(+0.26%) |
Jun 22, 2007 | 12.91 | 12.98 | 12.81 | 12.81 | 774,468 | -0.12(-0.96%) |
Jun 21, 2007 | 12.93 | 13.03 | 12.88 | 12.94 | 534,349 | +0.00(+0.00%) |
Jun 20, 2007 | 13.13 | 13.22 | 12.92 | 12.94 | 656,455 | -0.20(-1.54%) |
Jun 19, 2007 | 13.06 | 13.16 | 13.05 | 13.14 | 474,542 | +0.06(+0.43%) |
Jun 18, 2007 | 13.20 | 13.22 | 13.05 | 13.08 | 1,097,890 | -0.07(-0.51%) |
Jun 15, 2007 | 13.19 | 13.25 | 13.15 | 13.15 | 602,700 | +0.05(+0.39%) |
Jun 14, 2007 | 13.15 | 13.15 | 13.03 | 13.10 | 817,009 | +0.02(+0.13%) |
Jun 13, 2007 | 13.08 | 13.13 | 12.99 | 13.08 | 774,290 | +0.05(+0.39%) |
Jun 12, 2007 | 13.23 | 13.23 | 13.02 | 13.03 | 636,164 | -0.20(-1.49%) |
Jun 11, 2007 | 13.15 | 13.28 | 13.15 | 13.23 | 623,704 | +0.08(+0.60%) |
Jun 08, 2007 | 13.07 | 13.20 | 13.07 | 13.15 | 1,001,771 | +0.08(+0.64%) |
Jun 07, 2007 | 13.22 | 13.25 | 12.90 | 13.07 | 1,666,059 | -0.15(-1.15%) |
Jun 06, 2007 | 13.44 | 13.44 | 13.19 | 13.22 | 1,041,643 | -0.22(-1.67%) |
Jun 05, 2007 | 13.79 | 13.76 | 13.42 | 13.44 | 1,080,646 | -0.35(-2.53%) |
Jun 04, 2007 | 13.67 | 13.80 | 13.52 | 13.79 | 1,055,704 | +0.11(+0.82%) |
Jun 01, 2007 | 13.76 | 13.76 | 13.63 | 13.68 | 627,023 | -0.08(-0.61%) |
May 31, 2007 | 13.77 | 13.83 | 13.68 | 13.76 | 752,574 | -0.01(-0.08%) |
May 30, 2007 | 13.69 | 13.78 | 13.67 | 13.78 | 564,253 | +0.04(+0.29%) |
May 29, 2007 | 13.70 | 13.85 | 13.70 | 13.74 | 420,074 | +0.07(+0.49%) |
May 25, 2007 | 13.81 | 13.94 | 13.66 | 13.67 | 547,521 | -0.10(-0.69%) |
May 24, 2007 | 14.05 | 14.07 | 13.66 | 13.76 | 1,139,472 | -0.30(-2.12%) |
May 23, 2007 | 14.11 | 14.22 | 14.05 | 14.06 | 765,212 | -0.07(-0.52%) |
May 22, 2007 | 14.17 | 14.22 | 14.12 | 14.13 | 425,058 | -0.08(-0.59%) |
May 21, 2007 | 14.25 | 14.30 | 14.19 | 14.22 | 839,793 | -0.03(-0.24%) |
May 18, 2007 | 14.24 | 14.30 | 14.21 | 14.25 | 550,547 | +0.03(+0.20%) |
May 17, 2007 | 14.21 | 14.26 | 14.19 | 14.22 | 439,476 | -0.04(-0.28%) |
May 16, 2007 | 14.25 | 14.29 | 14.19 | 14.26 | 768,950 | -0.01(-0.04%) |
May 15, 2007 | 14.15 | 14.38 | 14.15 | 14.27 | 1,081,146 | +0.10(+0.67%) |
May 14, 2007 | 14.25 | 14.25 | 14.17 | 14.17 | 623,704 | -0.08(-0.55%) |
May 11, 2007 | 14.19 | 14.26 | 14.16 | 14.25 | 855,279 | -0.07(-0.47%) |
May 10, 2007 | 14.23 | 14.35 | 14.19 | 14.32 | 667,671 | +0.05(+0.35%) |
May 09, 2007 | 14.34 | 14.35 | 14.25 | 14.27 | 569,249 | -0.15(-1.01%) |
May 08, 2007 | 14.39 | 14.43 | 14.24 | 14.42 | 574,220 | -0.04(-0.27%) |
May 07, 2007 | 14.54 | 14.59 | 14.45 | 14.46 | 692,767 | -0.12(-0.81%) |
May 04, 2007 | 14.97 | 14.97 | 14.48 | 14.57 | 825,553 | -0.21(-1.44%) |
May 03, 2007 | 14.97 | 14.99 | 14.65 | 14.79 | 575,288 | -0.19(-1.24%) |
May 02, 2007 | 14.90 | 15.02 | 14.87 | 14.97 | 372,816 | +0.04(+0.26%) |