Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.37 | 14.54 | 14.02 | 14.02 | 591,396 | -0.23(-1.61%) |
Jul 30, 2007 | 14.16 | 14.34 | 13.95 | 14.25 | 381,169 | +0.11(+0.78%) |
Jul 27, 2007 | 14.57 | 14.69 | 14.14 | 14.14 | 467,671 | -0.42(-2.88%) |
Jul 26, 2007 | 14.80 | 14.80 | 14.21 | 14.56 | 608,597 | -0.36(-2.41%) |
Jul 25, 2007 | 15.00 | 15.11 | 14.50 | 14.92 | 570,244 | +0.03(+0.20%) |
Jul 24, 2007 | 15.03 | 15.12 | 14.73 | 14.89 | 430,654 | -0.29(-1.91%) |
Jul 23, 2007 | 15.34 | 15.39 | 15.02 | 15.18 | 509,557 | -0.07(-0.46%) |
Jul 20, 2007 | 15.59 | 15.62 | 15.11 | 15.25 | 427,563 | -0.37(-2.37%) |
Jul 19, 2007 | 15.55 | 15.67 | 15.47 | 15.62 | 244,213 | +0.13(+0.84%) |
Jul 18, 2007 | 15.70 | 15.70 | 15.26 | 15.49 | 371,070 | -0.28(-1.78%) |
Jul 17, 2007 | 15.38 | 15.96 | 15.35 | 15.77 | 397,432 | +0.39(+2.54%) |
Jul 16, 2007 | 15.56 | 15.56 | 15.25 | 15.38 | 316,986 | -0.16(-1.03%) |
Jul 13, 2007 | 15.53 | 15.61 | 15.39 | 15.54 | 250,804 | +0.03(+0.19%) |
Jul 12, 2007 | 15.34 | 15.54 | 15.17 | 15.51 | 248,919 | +0.28(+1.84%) |
Jul 11, 2007 | 15.36 | 15.39 | 15.12 | 15.23 | 250,855 | -0.08(-0.52%) |
Jul 10, 2007 | 15.56 | 15.56 | 15.26 | 15.31 | 353,691 | -0.24(-1.54%) |
Jul 09, 2007 | 15.24 | 15.59 | 15.16 | 15.55 | 397,842 | +0.30(+1.97%) |
Jul 06, 2007 | 15.25 | 15.28 | 15.08 | 15.25 | 300,222 | +0.06(+0.39%) |
Jul 05, 2007 | 15.10 | 15.22 | 14.93 | 15.19 | 527,455 | +0.13(+0.86%) |
Jul 03, 2007 | 15.10 | 15.18 | 14.94 | 15.06 | 173,078 | -0.06(-0.40%) |
Jul 02, 2007 | 14.98 | 15.31 | 14.97 | 15.12 | 292,819 | +0.24(+1.61%) |
Jun 29, 2007 | 15.24 | 15.27 | 14.85 | 14.88 | 399,349 | -0.28(-1.85%) |
Jun 28, 2007 | 15.27 | 15.30 | 15.10 | 15.16 | 454,720 | -0.10(-0.66%) |
Jun 27, 2007 | 14.81 | 15.32 | 14.81 | 15.26 | 454,476 | +0.34(+2.28%) |
Jun 26, 2007 | 15.05 | 15.05 | 14.75 | 14.92 | 679,307 | -0.10(-0.67%) |
Jun 25, 2007 | 15.00 | 15.24 | 14.92 | 15.02 | 415,596 | -0.01(-0.07%) |
Jun 22, 2007 | 15.05 | 15.12 | 14.81 | 15.03 | 789,593 | -0.06(-0.40%) |
Jun 21, 2007 | 14.73 | 15.15 | 14.66 | 15.09 | 641,701 | +0.05(+0.33%) |
Jun 20, 2007 | 15.29 | 15.36 | 14.99 | 15.04 | 357,800 | -0.21(-1.38%) |
Jun 19, 2007 | 15.20 | 15.31 | 14.97 | 15.25 | 317,000 | +0.04(+0.26%) |
Jun 18, 2007 | 15.34 | 15.37 | 15.07 | 15.21 | 459,800 | -0.12(-0.78%) |
Jun 15, 2007 | 15.39 | 15.45 | 15.27 | 15.33 | 525,500 | +0.11(+0.72%) |
Jun 14, 2007 | 14.96 | 15.32 | 14.91 | 15.22 | 575,000 | +0.30(+2.01%) |
Jun 13, 2007 | 14.76 | 14.98 | 14.66 | 14.92 | 403,200 | +0.19(+1.29%) |
Jun 12, 2007 | 14.84 | 14.96 | 14.68 | 14.73 | 360,500 | -0.22(-1.47%) |
Jun 11, 2007 | 15.04 | 15.15 | 14.93 | 14.95 | 493,340 | -0.16(-1.06%) |
Jun 08, 2007 | 14.70 | 15.21 | 14.70 | 15.11 | 471,622 | +0.41(+2.79%) |
Jun 07, 2007 | 14.64 | 14.75 | 14.51 | 14.70 | 522,367 | -0.05(-0.34%) |
Jun 06, 2007 | 14.79 | 14.91 | 14.63 | 14.75 | 406,684 | -0.16(-1.07%) |
Jun 05, 2007 | 15.01 | 15.09 | 14.60 | 14.91 | 676,601 | -0.18(-1.19%) |
Jun 04, 2007 | 14.81 | 15.24 | 14.81 | 15.09 | 502,955 | +0.28(+1.89%) |
Jun 01, 2007 | 14.76 | 14.94 | 14.74 | 14.81 | 614,792 | +0.11(+0.75%) |
May 31, 2007 | 14.60 | 14.96 | 14.55 | 14.70 | 642,799 | +0.10(+0.68%) |
May 30, 2007 | 14.58 | 14.65 | 14.32 | 14.60 | 507,366 | -0.09(-0.61%) |
May 29, 2007 | 14.53 | 14.75 | 14.53 | 14.69 | 330,971 | +0.17(+1.17%) |
May 25, 2007 | 14.43 | 14.63 | 14.30 | 14.52 | 304,330 | +0.09(+0.62%) |
May 24, 2007 | 14.40 | 14.60 | 14.29 | 14.43 | 540,117 | -0.01(-0.07%) |
May 23, 2007 | 14.62 | 14.69 | 14.43 | 14.44 | 401,028 | -0.18(-1.23%) |
May 22, 2007 | 14.50 | 14.69 | 14.45 | 14.62 | 473,815 | +0.06(+0.41%) |
May 21, 2007 | 14.24 | 14.68 | 14.24 | 14.56 | 554,318 | +0.05(+0.34%) |
May 18, 2007 | 14.84 | 14.84 | 14.36 | 14.51 | 587,979 | -0.26(-1.76%) |
May 17, 2007 | 14.69 | 14.84 | 14.52 | 14.77 | 1,161,118 | +0.01(+0.07%) |
May 16, 2007 | 14.79 | 15.36 | 14.75 | 14.76 | 1,561,261 | -0.65(-4.22%) |
May 15, 2007 | 15.32 | 15.66 | 15.32 | 15.41 | 639,619 | +0.15(+0.98%) |
May 14, 2007 | 15.54 | 15.58 | 15.21 | 15.26 | 342,589 | -0.24(-1.55%) |
May 11, 2007 | 15.42 | 15.52 | 15.16 | 15.50 | 183,446 | +0.40(+2.65%) |
May 10, 2007 | 15.27 | 15.38 | 15.03 | 15.10 | 457,842 | -0.26(-1.69%) |
May 09, 2007 | 15.14 | 15.41 | 15.14 | 15.36 | 233,459 | +0.10(+0.66%) |
May 08, 2007 | 15.17 | 15.30 | 15.03 | 15.26 | 360,797 | +0.06(+0.39%) |
May 07, 2007 | 15.20 | 15.47 | 15.12 | 15.20 | 286,473 | -0.08(-0.52%) |
May 04, 2007 | 15.33 | 15.33 | 15.18 | 15.28 | 271,607 | -0.04(-0.26%) |
May 03, 2007 | 15.25 | 15.47 | 15.25 | 15.32 | 377,320 | +0.03(+0.20%) |
May 02, 2007 | 15.07 | 15.41 | 15.07 | 15.29 | 286,018 | +0.20(+1.33%) |