Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.36 | 12.59 | 12.16 | 12.24 | 184,851 | -0.02(-0.18%) |
Jul 30, 2007 | 12.36 | 12.36 | 12.09 | 12.26 | 272,334 | -0.09(-0.76%) |
Jul 27, 2007 | 12.32 | 12.49 | 12.18 | 12.36 | 200,041 | -0.02(-0.17%) |
Jul 26, 2007 | 12.64 | 12.74 | 12.22 | 12.38 | 332,507 | -0.37(-2.93%) |
Jul 25, 2007 | 13.01 | 13.02 | 12.52 | 12.75 | 223,072 | -0.19(-1.50%) |
Jul 24, 2007 | 13.12 | 13.21 | 12.82 | 12.95 | 143,194 | -0.26(-1.96%) |
Jul 23, 2007 | 12.94 | 13.51 | 12.93 | 13.20 | 221,736 | +0.32(+2.45%) |
Jul 20, 2007 | 13.10 | 13.27 | 12.79 | 12.89 | 225,818 | -0.24(-1.81%) |
Jul 19, 2007 | 13.22 | 13.30 | 13.02 | 13.13 | 167,402 | -0.03(-0.22%) |
Jul 18, 2007 | 13.09 | 13.26 | 12.99 | 13.15 | 65,008 | +0.02(+0.16%) |
Jul 17, 2007 | 13.33 | 13.36 | 13.08 | 13.13 | 171,714 | -0.18(-1.35%) |
Jul 16, 2007 | 13.43 | 13.47 | 13.26 | 13.31 | 160,197 | -0.13(-0.96%) |
Jul 13, 2007 | 13.52 | 13.78 | 13.32 | 13.44 | 120,268 | -0.09(-0.64%) |
Jul 12, 2007 | 13.43 | 13.68 | 13.23 | 13.53 | 208,850 | +0.19(+1.46%) |
Jul 11, 2007 | 13.54 | 13.82 | 13.21 | 13.33 | 159,338 | -0.27(-2.01%) |
Jul 10, 2007 | 13.89 | 13.89 | 13.53 | 13.61 | 121,112 | -0.29(-2.12%) |
Jul 09, 2007 | 14.10 | 14.27 | 13.89 | 13.90 | 182,506 | -0.23(-1.63%) |
Jul 06, 2007 | 14.23 | 14.38 | 13.88 | 14.13 | 107,796 | -0.06(-0.41%) |
Jul 05, 2007 | 13.89 | 14.20 | 13.66 | 14.19 | 157,490 | +0.35(+2.55%) |
Jul 03, 2007 | 14.12 | 14.39 | 13.82 | 13.84 | 75,478 | -0.24(-1.74%) |
Jul 02, 2007 | 13.87 | 14.19 | 13.46 | 14.08 | 345,492 | +0.19(+1.40%) |
Jun 29, 2007 | 13.94 | 14.05 | 13.80 | 13.89 | 187,100 | +0.01(+0.10%) |
Jun 28, 2007 | 13.71 | 14.12 | 13.66 | 13.87 | 300,983 | +0.19(+1.37%) |
Jun 27, 2007 | 13.36 | 13.99 | 13.36 | 13.69 | 175,724 | +0.23(+1.71%) |
Jun 26, 2007 | 13.26 | 13.67 | 13.24 | 13.46 | 250,498 | +0.19(+1.46%) |
Jun 25, 2007 | 13.30 | 13.59 | 13.18 | 13.26 | 662,409 | -0.33(-2.43%) |
Jun 22, 2007 | 14.15 | 14.20 | 13.59 | 13.59 | 1,429,472 | -0.52(-3.72%) |
Jun 21, 2007 | 14.07 | 14.38 | 13.92 | 14.12 | 272,729 | -0.01(-0.05%) |
Jun 20, 2007 | 14.48 | 14.50 | 14.10 | 14.12 | 226,763 | -0.29(-2.04%) |
Jun 19, 2007 | 14.65 | 14.77 | 14.33 | 14.42 | 235,527 | -0.29(-2.00%) |
Jun 18, 2007 | 14.14 | 14.81 | 14.14 | 14.71 | 203,808 | +0.58(+4.12%) |
Jun 15, 2007 | 14.28 | 14.50 | 14.13 | 14.13 | 261,125 | +0.04(+0.25%) |
Jun 14, 2007 | 14.06 | 14.33 | 13.71 | 14.10 | 265,160 | +0.01(+0.10%) |
Jun 13, 2007 | 13.89 | 14.16 | 13.80 | 14.08 | 157,899 | +0.20(+1.45%) |
Jun 12, 2007 | 13.82 | 14.15 | 13.75 | 13.88 | 662,621 | -0.04(-0.31%) |
Jun 11, 2007 | 14.38 | 14.47 | 13.89 | 13.92 | 478,182 | -0.49(-3.39%) |
Jun 08, 2007 | 14.30 | 14.64 | 14.23 | 14.41 | 179,425 | +0.10(+0.70%) |
Jun 07, 2007 | 14.60 | 14.60 | 14.11 | 14.31 | 205,238 | -0.27(-1.87%) |
Jun 06, 2007 | 14.35 | 14.61 | 14.30 | 14.58 | 329,296 | +0.13(+0.90%) |
Jun 05, 2007 | 14.51 | 14.68 | 14.30 | 14.46 | 114,553 | -0.09(-0.59%) |
Jun 04, 2007 | 14.33 | 14.74 | 14.19 | 14.54 | 344,566 | +0.11(+0.80%) |
Jun 01, 2007 | 14.56 | 15.07 | 14.25 | 14.43 | 510,345 | -0.02(-0.15%) |
May 31, 2007 | 14.23 | 14.63 | 14.10 | 14.45 | 296,781 | +0.23(+1.62%) |
May 30, 2007 | 13.70 | 14.27 | 13.55 | 14.22 | 361,519 | +0.35(+2.54%) |
May 29, 2007 | 14.21 | 14.38 | 13.77 | 13.87 | 495,867 | -0.32(-2.28%) |
May 25, 2007 | 14.10 | 14.33 | 13.89 | 14.19 | 142,197 | +0.12(+0.87%) |
May 24, 2007 | 14.24 | 14.27 | 14.04 | 14.07 | 215,305 | -0.18(-1.26%) |
May 23, 2007 | 14.30 | 14.45 | 14.15 | 14.25 | 222,516 | +0.01(+0.05%) |
May 22, 2007 | 14.04 | 14.32 | 13.92 | 14.24 | 376,325 | +0.20(+1.43%) |
May 21, 2007 | 14.03 | 14.06 | 13.78 | 14.04 | 365,528 | +0.01(+0.05%) |
May 18, 2007 | 13.73 | 14.07 | 13.65 | 14.03 | 142,574 | +0.35(+2.52%) |
May 17, 2007 | 13.79 | 13.82 | 13.67 | 13.69 | 203,744 | -0.17(-1.24%) |
May 16, 2007 | 14.14 | 14.14 | 13.79 | 13.86 | 321,830 | -0.27(-1.88%) |
May 15, 2007 | 14.31 | 14.31 | 14.10 | 14.12 | 324,720 | -0.14(-1.01%) |
May 14, 2007 | 14.34 | 14.39 | 14.20 | 14.27 | 344,133 | -0.11(-0.75%) |
May 11, 2007 | 14.71 | 14.77 | 14.34 | 14.38 | 173,243 | -0.18(-1.23%) |
May 10, 2007 | 14.92 | 14.92 | 14.46 | 14.56 | 303,192 | -0.43(-2.88%) |
May 09, 2007 | 14.76 | 15.15 | 14.75 | 14.99 | 194,828 | +0.12(+0.77%) |
May 08, 2007 | 14.91 | 15.07 | 14.58 | 14.87 | 319,151 | -0.14(-0.96%) |
May 07, 2007 | 14.93 | 15.38 | 14.83 | 15.02 | 283,180 | +0.00(+0.00%) |
May 04, 2007 | 15.27 | 15.33 | 14.61 | 15.02 | 436,714 | -0.24(-1.56%) |
May 03, 2007 | 14.89 | 15.26 | 14.11 | 15.25 | 1,694,146 | -1.05(-6.44%) |
May 02, 2007 | 16.47 | 16.79 | 16.30 | 16.30 | 217,823 | -0.16(-0.96%) |