Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.15 | 14.55 | 14.09 | 14.24 | 1,343,833 | +0.26(+1.85%) |
Jul 30, 2007 | 13.88 | 14.08 | 13.68 | 13.98 | 935,606 | +0.05(+0.36%) |
Jul 27, 2007 | 13.99 | 14.22 | 13.76 | 13.93 | 1,031,705 | -0.08(-0.55%) |
Jul 26, 2007 | 14.75 | 14.75 | 13.75 | 14.01 | 1,586,541 | -1.01(-6.73%) |
Jul 25, 2007 | 14.42 | 15.03 | 14.31 | 15.02 | 1,690,670 | +0.65(+4.54%) |
Jul 24, 2007 | 14.28 | 14.48 | 14.21 | 14.37 | 1,882,609 | +0.98(+7.36%) |
Jul 23, 2007 | 13.31 | 13.54 | 13.25 | 13.38 | 487,489 | +0.01(+0.06%) |
Jul 20, 2007 | 13.65 | 13.65 | 13.09 | 13.37 | 738,745 | -0.31(-2.26%) |
Jul 19, 2007 | 13.71 | 13.86 | 13.62 | 13.68 | 337,512 | +0.09(+0.63%) |
Jul 18, 2007 | 13.65 | 13.69 | 13.40 | 13.60 | 311,091 | -0.14(-1.01%) |
Jul 17, 2007 | 13.65 | 13.89 | 13.65 | 13.74 | 343,729 | +0.14(+1.02%) |
Jul 16, 2007 | 13.78 | 13.89 | 13.57 | 13.60 | 416,774 | -0.25(-1.78%) |
Jul 13, 2007 | 13.94 | 13.99 | 13.76 | 13.84 | 486,712 | -0.09(-0.67%) |
Jul 12, 2007 | 13.51 | 13.97 | 13.47 | 13.94 | 600,166 | +0.56(+4.18%) |
Jul 11, 2007 | 13.31 | 13.43 | 13.20 | 13.38 | 641,610 | +0.08(+0.61%) |
Jul 10, 2007 | 13.44 | 13.51 | 13.28 | 13.30 | 713,619 | -0.29(-2.13%) |
Jul 09, 2007 | 13.59 | 13.69 | 13.56 | 13.59 | 592,654 | +0.06(+0.43%) |
Jul 06, 2007 | 13.68 | 13.71 | 13.48 | 13.53 | 406,672 | -0.13(-0.93%) |
Jul 05, 2007 | 13.63 | 13.70 | 13.55 | 13.65 | 808,941 | +0.08(+0.57%) |
Jul 03, 2007 | 13.59 | 13.61 | 13.55 | 13.58 | 166,036 | +0.03(+0.20%) |
Jul 02, 2007 | 13.38 | 13.66 | 13.38 | 13.55 | 692,897 | +0.25(+1.92%) |
Jun 29, 2007 | 13.43 | 13.50 | 13.26 | 13.30 | 593,172 | -0.07(-0.52%) |
Jun 28, 2007 | 13.21 | 13.53 | 13.12 | 13.37 | 731,492 | +0.20(+1.50%) |
Jun 27, 2007 | 12.97 | 13.21 | 12.86 | 13.17 | 536,704 | +0.08(+0.62%) |
Jun 26, 2007 | 13.08 | 13.22 | 12.94 | 13.09 | 687,199 | +0.01(+0.09%) |
Jun 25, 2007 | 13.26 | 13.33 | 13.00 | 13.08 | 901,932 | -0.19(-1.40%) |
Jun 22, 2007 | 13.31 | 13.36 | 13.15 | 13.26 | 1,055,794 | -0.05(-0.35%) |
Jun 21, 2007 | 13.19 | 13.35 | 13.09 | 13.31 | 872,144 | +0.08(+0.61%) |
Jun 20, 2007 | 13.42 | 13.50 | 13.20 | 13.23 | 865,668 | -0.19(-1.41%) |
Jun 19, 2007 | 13.45 | 13.56 | 13.35 | 13.42 | 870,849 | -0.07(-0.52%) |
Jun 18, 2007 | 13.50 | 13.62 | 13.33 | 13.49 | 446,821 | -0.02(-0.17%) |
Jun 15, 2007 | 13.47 | 13.88 | 13.47 | 13.51 | 1,180,127 | +0.04(+0.31%) |
Jun 14, 2007 | 13.15 | 13.50 | 13.15 | 13.47 | 336,994 | +0.36(+2.74%) |
Jun 13, 2007 | 12.89 | 13.24 | 12.82 | 13.11 | 422,473 | +0.23(+1.77%) |
Jun 12, 2007 | 13.02 | 13.20 | 12.84 | 12.88 | 493,446 | -0.19(-1.45%) |
Jun 11, 2007 | 13.04 | 13.21 | 12.90 | 13.07 | 389,058 | +0.02(+0.15%) |
Jun 08, 2007 | 12.93 | 13.09 | 12.85 | 13.05 | 539,035 | +0.15(+1.17%) |
Jun 07, 2007 | 13.32 | 13.34 | 12.90 | 12.90 | 867,482 | -0.47(-3.49%) |
Jun 06, 2007 | 13.47 | 13.47 | 13.27 | 13.37 | 587,214 | -0.18(-1.34%) |
Jun 05, 2007 | 13.52 | 13.70 | 13.37 | 13.55 | 760,244 | -0.01(-0.09%) |
Jun 04, 2007 | 13.45 | 13.59 | 13.41 | 13.56 | 607,936 | +0.04(+0.29%) |
Jun 01, 2007 | 13.57 | 13.61 | 13.43 | 13.52 | 1,172,098 | +0.01(+0.09%) |
May 31, 2007 | 13.58 | 13.64 | 13.41 | 13.51 | 615,966 | -0.02(-0.17%) |
May 30, 2007 | 13.45 | 13.55 | 13.33 | 13.53 | 588,509 | -0.04(-0.28%) |
May 29, 2007 | 13.60 | 13.71 | 13.53 | 13.57 | 584,624 | -0.01(-0.06%) |
May 25, 2007 | 13.33 | 13.58 | 13.32 | 13.58 | 318,862 | +0.30(+2.24%) |
May 24, 2007 | 13.57 | 13.67 | 13.23 | 13.28 | 398,124 | -0.29(-2.13%) |
May 23, 2007 | 13.64 | 13.76 | 13.52 | 13.57 | 286,484 | -0.02(-0.11%) |
May 22, 2007 | 13.39 | 13.61 | 13.36 | 13.59 | 378,179 | +0.22(+1.68%) |
May 21, 2007 | 13.17 | 13.64 | 13.17 | 13.36 | 716,469 | +0.14(+1.02%) |
May 18, 2007 | 13.11 | 13.23 | 12.98 | 13.23 | 508,988 | +0.12(+0.88%) |
May 17, 2007 | 13.24 | 13.27 | 12.95 | 13.11 | 503,030 | -0.19(-1.42%) |
May 16, 2007 | 13.32 | 13.35 | 13.08 | 13.30 | 313,940 | -0.00(-0.03%) |
May 15, 2007 | 13.31 | 13.49 | 13.15 | 13.30 | 609,491 | -0.04(-0.32%) |
May 14, 2007 | 13.51 | 13.54 | 13.27 | 13.35 | 499,145 | -0.15(-1.09%) |
May 11, 2007 | 13.28 | 13.50 | 13.27 | 13.49 | 613,117 | +0.28(+2.10%) |
May 10, 2007 | 13.58 | 13.59 | 13.20 | 13.21 | 979,381 | -0.54(-3.96%) |
May 09, 2007 | 13.47 | 13.77 | 13.39 | 13.76 | 559,239 | +0.25(+1.86%) |
May 08, 2007 | 13.33 | 13.52 | 13.12 | 13.51 | 746,604 | +0.14(+1.07%) |
May 07, 2007 | 13.22 | 13.39 | 13.22 | 13.37 | 690,825 | +0.23(+1.76%) |
May 04, 2007 | 13.05 | 13.13 | 13.02 | 13.13 | 579,443 | +0.14(+1.10%) |
May 03, 2007 | 13.01 | 13.05 | 12.91 | 12.99 | 464,694 | -0.02(-0.15%) |
May 02, 2007 | 12.74 | 13.03 | 12.72 | 13.01 | 581,386 | +0.30(+2.37%) |