Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.18 | 12.18 | 11.56 | 11.63 | 432,099 | -0.46(-3.83%) |
Jul 30, 2007 | 11.92 | 12.22 | 11.44 | 12.09 | 527,831 | +0.22(+1.81%) |
Jul 27, 2007 | 12.90 | 12.90 | 11.83 | 11.88 | 661,352 | -1.10(-8.45%) |
Jul 26, 2007 | 11.90 | 13.09 | 11.88 | 12.97 | 562,455 | +0.91(+7.51%) |
Jul 25, 2007 | 12.57 | 12.63 | 11.95 | 12.07 | 554,848 | -0.37(-2.94%) |
Jul 24, 2007 | 12.97 | 13.07 | 12.31 | 12.43 | 367,156 | -0.60(-4.60%) |
Jul 23, 2007 | 13.14 | 13.50 | 12.95 | 13.03 | 241,517 | +0.02(+0.15%) |
Jul 20, 2007 | 13.63 | 13.73 | 12.93 | 13.01 | 307,629 | -0.65(-4.77%) |
Jul 19, 2007 | 13.85 | 14.02 | 13.64 | 13.67 | 175,892 | -0.16(-1.18%) |
Jul 18, 2007 | 13.85 | 13.89 | 13.57 | 13.83 | 201,518 | -0.02(-0.14%) |
Jul 17, 2007 | 13.38 | 13.95 | 13.38 | 13.85 | 161,741 | +0.48(+3.56%) |
Jul 16, 2007 | 14.00 | 14.09 | 13.36 | 13.37 | 309,956 | -0.72(-5.09%) |
Jul 13, 2007 | 14.32 | 14.48 | 13.89 | 14.09 | 136,483 | -0.24(-1.68%) |
Jul 12, 2007 | 14.04 | 14.51 | 14.02 | 14.33 | 190,177 | +0.40(+2.90%) |
Jul 11, 2007 | 14.04 | 14.55 | 13.82 | 13.93 | 253,538 | -0.12(-0.84%) |
Jul 10, 2007 | 14.85 | 15.00 | 14.04 | 14.04 | 267,869 | -0.91(-6.11%) |
Jul 09, 2007 | 15.52 | 15.52 | 14.94 | 14.96 | 198,444 | -0.57(-3.66%) |
Jul 06, 2007 | 15.54 | 15.62 | 15.32 | 15.52 | 146,264 | -0.05(-0.29%) |
Jul 05, 2007 | 15.51 | 15.64 | 15.30 | 15.57 | 108,446 | +0.06(+0.38%) |
Jul 03, 2007 | 15.46 | 15.59 | 15.39 | 15.51 | 64,356 | +0.06(+0.38%) |
Jul 02, 2007 | 15.20 | 15.49 | 15.08 | 15.45 | 183,712 | +0.31(+2.02%) |
Jun 29, 2007 | 15.06 | 15.34 | 14.96 | 15.15 | 196,436 | +0.10(+0.69%) |
Jun 28, 2007 | 15.43 | 15.43 | 14.95 | 15.04 | 169,172 | -0.44(-2.82%) |
Jun 27, 2007 | 14.49 | 15.48 | 14.49 | 15.48 | 415,914 | +0.87(+5.94%) |
Jun 26, 2007 | 14.50 | 14.73 | 14.18 | 14.61 | 532,039 | +0.26(+1.82%) |
Jun 25, 2007 | 14.86 | 15.09 | 14.28 | 14.35 | 417,354 | -0.54(-3.64%) |
Jun 22, 2007 | 15.36 | 15.43 | 14.78 | 14.89 | 534,331 | -0.53(-3.43%) |
Jun 21, 2007 | 15.72 | 15.79 | 15.26 | 15.42 | 442,521 | -0.29(-1.83%) |
Jun 20, 2007 | 16.49 | 16.51 | 15.61 | 15.71 | 314,736 | -0.77(-4.67%) |
Jun 19, 2007 | 16.54 | 16.72 | 16.40 | 16.48 | 272,117 | -0.16(-0.94%) |
Jun 18, 2007 | 16.20 | 16.67 | 16.18 | 16.63 | 201,750 | +0.46(+2.86%) |
Jun 15, 2007 | 16.51 | 16.99 | 16.15 | 16.17 | 407,486 | -0.08(-0.52%) |
Jun 14, 2007 | 16.64 | 16.71 | 16.02 | 16.26 | 476,167 | -0.38(-2.31%) |
Jun 13, 2007 | 16.80 | 16.82 | 16.41 | 16.64 | 256,326 | -0.18(-1.09%) |
Jun 12, 2007 | 17.36 | 17.49 | 16.75 | 16.82 | 240,843 | -0.67(-3.84%) |
Jun 11, 2007 | 17.77 | 17.77 | 17.35 | 17.49 | 239,687 | -0.27(-1.54%) |
Jun 08, 2007 | 17.75 | 18.14 | 17.49 | 17.77 | 198,844 | -0.04(-0.25%) |
Jun 07, 2007 | 17.61 | 18.00 | 17.49 | 17.81 | 290,377 | +0.09(+0.51%) |
Jun 06, 2007 | 18.20 | 18.20 | 17.51 | 17.72 | 253,938 | -0.57(-3.14%) |
Jun 05, 2007 | 17.78 | 18.44 | 17.68 | 18.30 | 286,731 | +0.50(+2.82%) |
Jun 04, 2007 | 17.91 | 18.08 | 17.64 | 17.79 | 286,190 | -0.16(-0.87%) |
Jun 01, 2007 | 17.29 | 17.97 | 17.23 | 17.95 | 373,765 | +0.81(+4.72%) |
May 31, 2007 | 17.06 | 17.20 | 16.86 | 17.14 | 220,721 | +0.15(+0.88%) |
May 30, 2007 | 16.93 | 17.15 | 16.82 | 16.99 | 150,164 | -0.12(-0.69%) |
May 29, 2007 | 16.96 | 17.32 | 16.89 | 17.11 | 165,951 | +0.26(+1.55%) |
May 25, 2007 | 17.33 | 17.40 | 16.64 | 16.85 | 366,104 | -0.40(-2.31%) |
May 24, 2007 | 17.49 | 17.77 | 17.19 | 17.25 | 419,023 | -0.23(-1.31%) |
May 23, 2007 | 17.29 | 17.72 | 17.29 | 17.47 | 260,660 | +0.22(+1.25%) |
May 22, 2007 | 17.66 | 17.76 | 17.23 | 17.26 | 262,975 | -0.33(-1.89%) |
May 21, 2007 | 17.03 | 17.98 | 17.03 | 17.59 | 330,083 | +0.61(+3.61%) |
May 18, 2007 | 16.70 | 17.08 | 16.47 | 16.98 | 369,569 | +0.32(+1.92%) |
May 17, 2007 | 16.60 | 16.86 | 16.37 | 16.66 | 255,082 | -0.02(-0.12%) |
May 16, 2007 | 16.72 | 16.82 | 16.46 | 16.68 | 228,928 | +0.05(+0.27%) |
May 15, 2007 | 16.54 | 16.97 | 16.27 | 16.63 | 339,216 | +0.03(+0.20%) |
May 14, 2007 | 17.29 | 17.50 | 16.44 | 16.60 | 376,969 | -0.73(-4.22%) |
May 11, 2007 | 17.46 | 17.66 | 17.02 | 17.33 | 326,628 | -0.25(-1.41%) |
May 10, 2007 | 17.38 | 17.62 | 17.02 | 17.58 | 373,171 | +0.05(+0.30%) |
May 09, 2007 | 16.65 | 17.55 | 16.37 | 17.53 | 316,408 | +0.82(+4.88%) |
May 08, 2007 | 17.48 | 17.48 | 16.63 | 16.71 | 363,685 | -0.82(-4.69%) |
May 07, 2007 | 17.36 | 17.68 | 17.29 | 17.53 | 230,186 | +0.12(+0.67%) |
May 04, 2007 | 17.62 | 17.72 | 17.19 | 17.42 | 131,097 | -0.14(-0.78%) |
May 03, 2007 | 17.32 | 17.79 | 17.32 | 17.55 | 208,978 | +0.18(+1.05%) |
May 02, 2007 | 17.31 | 17.65 | 17.29 | 17.37 | 253,864 | +0.01(+0.04%) |