Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.89 | 14.50 | 13.89 | 14.16 | 123,177 | +0.41(+3.01%) |
Jul 30, 2007 | 13.62 | 13.90 | 13.27 | 13.74 | 92,743 | +0.24(+1.76%) |
Jul 27, 2007 | 13.90 | 14.26 | 13.50 | 13.50 | 117,008 | -0.49(-3.51%) |
Jul 26, 2007 | 14.12 | 14.17 | 13.64 | 14.00 | 142,096 | -0.37(-2.57%) |
Jul 25, 2007 | 14.81 | 15.04 | 13.96 | 14.37 | 168,212 | -0.40(-2.73%) |
Jul 24, 2007 | 15.17 | 15.27 | 14.77 | 14.77 | 108,783 | -0.57(-3.71%) |
Jul 23, 2007 | 15.63 | 15.63 | 15.34 | 15.34 | 89,452 | -0.28(-1.77%) |
Jul 20, 2007 | 15.76 | 15.76 | 15.41 | 15.61 | 140,245 | -0.18(-1.11%) |
Jul 19, 2007 | 15.65 | 15.83 | 15.54 | 15.79 | 62,102 | +0.26(+1.66%) |
Jul 18, 2007 | 15.19 | 15.53 | 15.15 | 15.53 | 99,734 | +0.32(+2.08%) |
Jul 17, 2007 | 15.10 | 15.30 | 15.02 | 15.22 | 46,885 | +0.20(+1.33%) |
Jul 16, 2007 | 15.29 | 15.58 | 15.00 | 15.02 | 47,091 | -0.33(-2.12%) |
Jul 13, 2007 | 15.32 | 15.42 | 15.25 | 15.34 | 36,192 | -0.02(-0.16%) |
Jul 12, 2007 | 15.43 | 15.55 | 15.22 | 15.37 | 44,212 | +0.10(+0.64%) |
Jul 11, 2007 | 14.86 | 15.44 | 14.79 | 15.27 | 86,779 | +0.43(+2.92%) |
Jul 10, 2007 | 15.32 | 15.32 | 14.80 | 14.84 | 84,106 | -0.62(-4.00%) |
Jul 09, 2007 | 15.18 | 15.50 | 15.18 | 15.45 | 54,699 | +0.12(+0.79%) |
Jul 06, 2007 | 15.56 | 15.77 | 15.33 | 15.33 | 43,595 | -0.25(-1.62%) |
Jul 05, 2007 | 15.72 | 15.82 | 15.48 | 15.59 | 37,220 | -0.13(-0.84%) |
Jul 03, 2007 | 15.51 | 15.79 | 15.46 | 15.72 | 40,922 | +0.25(+1.64%) |
Jul 02, 2007 | 15.20 | 15.48 | 15.20 | 15.46 | 50,998 | +0.27(+1.76%) |
Jun 29, 2007 | 15.23 | 15.34 | 15.17 | 15.20 | 76,292 | -0.03(-0.22%) |
Jun 28, 2007 | 15.39 | 15.42 | 15.17 | 15.23 | 49,147 | -0.21(-1.38%) |
Jun 27, 2007 | 14.87 | 15.44 | 14.65 | 15.44 | 65,393 | +0.24(+1.57%) |
Jun 26, 2007 | 15.44 | 15.55 | 15.17 | 15.21 | 92,948 | -0.19(-1.23%) |
Jun 25, 2007 | 15.67 | 15.75 | 15.39 | 15.40 | 96,855 | -0.28(-1.77%) |
Jun 22, 2007 | 15.71 | 15.87 | 15.52 | 15.67 | 124,411 | -0.04(-0.28%) |
Jun 21, 2007 | 15.92 | 16.04 | 15.61 | 15.72 | 98,706 | -0.20(-1.28%) |
Jun 20, 2007 | 16.63 | 16.63 | 15.91 | 15.92 | 111,867 | -0.53(-3.22%) |
Jun 19, 2007 | 16.05 | 16.45 | 16.01 | 16.45 | 74,646 | +0.41(+2.55%) |
Jun 18, 2007 | 16.02 | 16.08 | 15.96 | 16.04 | 164,099 | +0.14(+0.89%) |
Jun 15, 2007 | 16.29 | 16.29 | 15.87 | 15.90 | 153,406 | -0.03(-0.18%) |
Jun 14, 2007 | 15.97 | 16.13 | 15.93 | 15.93 | 67,860 | -0.04(-0.27%) |
Jun 13, 2007 | 16.10 | 16.20 | 15.93 | 15.97 | 161,015 | -0.02(-0.15%) |
Jun 12, 2007 | 16.33 | 16.33 | 15.98 | 16.00 | 60,457 | -0.43(-2.60%) |
Jun 11, 2007 | 16.24 | 16.69 | 16.17 | 16.43 | 72,590 | +0.06(+0.39%) |
Jun 08, 2007 | 16.41 | 16.50 | 16.25 | 16.36 | 46,063 | +0.07(+0.42%) |
Jun 07, 2007 | 16.17 | 16.44 | 16.10 | 16.30 | 112,690 | +0.05(+0.33%) |
Jun 06, 2007 | 16.29 | 16.29 | 16.15 | 16.24 | 41,539 | -0.07(-0.45%) |
Jun 05, 2007 | 16.60 | 16.63 | 16.24 | 16.32 | 63,748 | -0.40(-2.41%) |
Jun 04, 2007 | 16.84 | 16.87 | 16.59 | 16.72 | 35,986 | -0.14(-0.84%) |
Jun 01, 2007 | 17.00 | 17.04 | 16.77 | 16.86 | 75,058 | -0.16(-0.94%) |
May 31, 2007 | 16.80 | 17.02 | 16.69 | 17.02 | 54,905 | +0.22(+1.30%) |
May 30, 2007 | 16.58 | 16.80 | 16.58 | 16.80 | 56,961 | +0.16(+0.93%) |
May 29, 2007 | 16.21 | 16.65 | 16.14 | 16.65 | 115,157 | +0.52(+3.23%) |
May 25, 2007 | 16.26 | 16.34 | 16.08 | 16.13 | 183,429 | -0.10(-0.63%) |
May 24, 2007 | 16.19 | 16.27 | 16.07 | 16.23 | 56,756 | +0.03(+0.18%) |
May 23, 2007 | 16.39 | 16.51 | 16.19 | 16.20 | 99,323 | -0.22(-1.33%) |
May 22, 2007 | 16.20 | 16.48 | 16.08 | 16.42 | 199,469 | +0.02(+0.15%) |
May 21, 2007 | 16.09 | 16.56 | 16.06 | 16.39 | 103,230 | +0.20(+1.26%) |
May 18, 2007 | 16.31 | 16.31 | 16.09 | 16.19 | 76,703 | -0.11(-0.66%) |
May 17, 2007 | 16.43 | 16.43 | 16.07 | 16.30 | 73,001 | -0.12(-0.71%) |
May 16, 2007 | 16.45 | 16.49 | 16.32 | 16.41 | 39,482 | -0.01(-0.09%) |
May 15, 2007 | 16.60 | 16.76 | 16.43 | 16.43 | 82,049 | -0.13(-0.76%) |
May 14, 2007 | 16.58 | 16.70 | 16.53 | 16.55 | 60,457 | -0.25(-1.48%) |
May 11, 2007 | 16.29 | 16.81 | 16.29 | 16.80 | 82,049 | +0.63(+3.88%) |
May 10, 2007 | 16.63 | 16.63 | 16.17 | 16.17 | 61,074 | -0.56(-3.37%) |
May 09, 2007 | 16.56 | 16.77 | 16.47 | 16.74 | 41,127 | +0.06(+0.35%) |
May 08, 2007 | 16.61 | 16.73 | 16.30 | 16.68 | 82,255 | +0.02(+0.12%) |
May 07, 2007 | 16.47 | 16.70 | 16.34 | 16.66 | 196,179 | +0.19(+1.18%) |
May 04, 2007 | 16.51 | 16.51 | 16.18 | 16.47 | 89,041 | -0.12(-0.70%) |
May 03, 2007 | 16.46 | 16.65 | 16.41 | 16.58 | 84,928 | +0.11(+0.65%) |
May 02, 2007 | 16.44 | 16.53 | 16.43 | 16.48 | 26,938 | +0.11(+0.68%) |