Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.39 | 14.49 | 14.25 | 14.43 | 136,281 | +0.18(+1.25%) |
Jul 30, 2007 | 14.11 | 14.32 | 13.93 | 14.25 | 154,256 | +0.14(+1.01%) |
Jul 27, 2007 | 14.14 | 14.56 | 13.96 | 14.11 | 117,271 | -0.36(-2.47%) |
Jul 26, 2007 | 14.85 | 14.85 | 14.06 | 14.46 | 60,819 | -0.37(-2.50%) |
Jul 25, 2007 | 14.71 | 14.98 | 14.61 | 14.83 | 43,581 | +0.08(+0.53%) |
Jul 24, 2007 | 15.35 | 15.68 | 14.71 | 14.76 | 71,248 | -0.73(-4.74%) |
Jul 23, 2007 | 15.66 | 15.96 | 15.48 | 15.49 | 37,039 | -0.13(-0.82%) |
Jul 20, 2007 | 16.05 | 16.20 | 15.59 | 15.62 | 202,541 | -0.46(-2.88%) |
Jul 19, 2007 | 16.05 | 16.14 | 16.05 | 16.08 | 39,799 | +0.11(+0.72%) |
Jul 18, 2007 | 15.98 | 16.00 | 15.81 | 15.97 | 99,537 | -0.15(-0.93%) |
Jul 17, 2007 | 15.86 | 16.15 | 15.86 | 16.12 | 114,771 | +0.26(+1.62%) |
Jul 16, 2007 | 16.02 | 16.17 | 15.77 | 15.86 | 229,230 | -0.17(-1.07%) |
Jul 13, 2007 | 15.95 | 16.13 | 15.79 | 16.03 | 138,815 | +0.06(+0.40%) |
Jul 12, 2007 | 15.84 | 15.98 | 15.70 | 15.97 | 67,234 | +0.26(+1.64%) |
Jul 11, 2007 | 15.71 | 15.76 | 15.67 | 15.71 | 56,764 | -0.04(-0.27%) |
Jul 10, 2007 | 15.91 | 15.93 | 15.58 | 15.76 | 136,237 | -0.31(-1.91%) |
Jul 09, 2007 | 16.19 | 16.24 | 15.84 | 16.06 | 89,311 | -0.15(-0.92%) |
Jul 06, 2007 | 16.10 | 16.23 | 16.03 | 16.21 | 5,535 | +0.08(+0.49%) |
Jul 05, 2007 | 16.13 | 16.28 | 15.93 | 16.13 | 42,286 | -0.01(-0.09%) |
Jul 03, 2007 | 16.11 | 16.20 | 16.05 | 16.15 | 13,036 | +0.03(+0.18%) |
Jul 02, 2007 | 16.08 | 16.43 | 16.05 | 16.12 | 87,551 | +0.16(+1.03%) |
Jun 29, 2007 | 16.29 | 16.33 | 15.94 | 15.96 | 104,650 | -0.28(-1.71%) |
Jun 28, 2007 | 16.17 | 16.40 | 16.14 | 16.23 | 53,180 | +0.04(+0.22%) |
Jun 27, 2007 | 15.95 | 16.28 | 15.95 | 16.20 | 200,608 | +0.10(+0.62%) |
Jun 26, 2007 | 16.28 | 16.35 | 15.98 | 16.10 | 51,847 | -0.05(-0.31%) |
Jun 25, 2007 | 16.23 | 16.70 | 16.10 | 16.15 | 63,125 | -0.15(-0.92%) |
Jun 22, 2007 | 16.13 | 16.30 | 16.05 | 16.30 | 265,460 | +0.11(+0.66%) |
Jun 21, 2007 | 16.20 | 16.25 | 16.02 | 16.19 | 53,681 | -0.05(-0.31%) |
Jun 20, 2007 | 16.71 | 16.83 | 16.23 | 16.24 | 38,679 | -0.51(-3.02%) |
Jun 19, 2007 | 16.53 | 16.75 | 16.43 | 16.75 | 23,964 | +0.08(+0.47%) |
Jun 18, 2007 | 16.53 | 16.88 | 16.34 | 16.67 | 38,259 | +0.11(+0.69%) |
Jun 15, 2007 | 16.68 | 16.77 | 16.35 | 16.55 | 116,318 | +0.23(+1.40%) |
Jun 14, 2007 | 16.36 | 16.58 | 16.32 | 16.33 | 31,392 | -0.19(-1.12%) |
Jun 13, 2007 | 16.12 | 16.56 | 16.11 | 16.51 | 51,712 | +0.46(+2.89%) |
Jun 12, 2007 | 16.28 | 16.47 | 16.00 | 16.05 | 30,831 | -0.39(-2.34%) |
Jun 11, 2007 | 16.52 | 16.63 | 16.35 | 16.43 | 20,053 | -0.19(-1.12%) |
Jun 08, 2007 | 16.27 | 16.62 | 16.27 | 16.62 | 33,602 | +0.26(+1.61%) |
Jun 07, 2007 | 16.38 | 16.43 | 16.34 | 16.35 | 90,470 | -0.11(-0.65%) |
Jun 06, 2007 | 16.32 | 16.48 | 16.30 | 16.46 | 155,330 | -0.02(-0.13%) |
Jun 05, 2007 | 16.50 | 16.59 | 16.45 | 16.48 | 145,905 | -0.07(-0.43%) |
Jun 04, 2007 | 16.45 | 16.58 | 16.42 | 16.55 | 96,189 | +0.05(+0.30%) |
Jun 01, 2007 | 16.23 | 16.55 | 16.23 | 16.50 | 122,746 | +0.34(+2.12%) |
May 31, 2007 | 16.18 | 16.30 | 16.09 | 16.16 | 45,197 | -0.04(-0.22%) |
May 30, 2007 | 15.96 | 16.22 | 15.96 | 16.20 | 48,312 | +0.07(+0.44%) |
May 29, 2007 | 16.06 | 16.18 | 16.04 | 16.13 | 56,309 | +0.06(+0.36%) |
May 25, 2007 | 15.83 | 16.70 | 15.80 | 16.07 | 93,946 | +0.00(+0.00%) |
May 24, 2007 | 16.15 | 16.20 | 16.00 | 16.07 | 107,991 | -0.05(-0.31%) |
May 23, 2007 | 15.98 | 16.18 | 15.96 | 16.12 | 298,254 | +0.04(+0.22%) |
May 22, 2007 | 15.83 | 16.14 | 15.72 | 16.08 | 10,760 | +0.16(+0.99%) |
May 21, 2007 | 15.73 | 16.00 | 15.73 | 15.93 | 18,660 | +0.04(+0.27%) |
May 18, 2007 | 16.05 | 16.05 | 15.71 | 15.88 | 35,772 | -0.11(-0.67%) |
May 17, 2007 | 16.02 | 16.09 | 15.84 | 15.99 | 33,460 | -0.01(-0.05%) |
May 16, 2007 | 16.13 | 16.13 | 15.80 | 16.00 | 52,843 | +0.23(+1.45%) |
May 15, 2007 | 15.70 | 16.13 | 15.70 | 15.77 | 93,726 | -0.08(-0.50%) |
May 14, 2007 | 16.18 | 16.18 | 15.74 | 15.85 | 58,243 | -0.27(-1.68%) |
May 11, 2007 | 15.94 | 16.18 | 15.87 | 16.12 | 96,652 | +0.39(+2.45%) |
May 10, 2007 | 16.10 | 16.20 | 15.68 | 15.73 | 80,702 | -0.49(-2.99%) |
May 09, 2007 | 16.08 | 16.34 | 16.08 | 16.22 | 19,327 | +0.00(+0.00%) |
May 08, 2007 | 16.20 | 16.24 | 16.11 | 16.22 | 35,983 | -0.09(-0.57%) |
May 07, 2007 | 16.13 | 16.35 | 16.08 | 16.31 | 23,003 | +0.01(+0.09%) |
May 04, 2007 | 16.34 | 16.35 | 16.22 | 16.30 | 31,550 | +0.06(+0.35%) |
May 03, 2007 | 16.16 | 16.38 | 16.05 | 16.24 | 116,073 | +0.12(+0.75%) |
May 02, 2007 | 15.77 | 16.12 | 15.56 | 16.12 | 54,622 | +0.42(+2.68%) |