Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.77 | 14.37 | 13.77 | 14.04 | 124,228 | +0.41(+3.01%) |
Jul 30, 2007 | 13.50 | 13.78 | 13.16 | 13.63 | 93,534 | +0.24(+1.76%) |
Jul 27, 2007 | 13.78 | 14.14 | 13.39 | 13.39 | 118,006 | -0.49(-3.51%) |
Jul 26, 2007 | 14.00 | 14.05 | 13.52 | 13.88 | 143,308 | -0.37(-2.57%) |
Jul 25, 2007 | 14.68 | 14.91 | 13.84 | 14.24 | 169,647 | -0.40(-2.73%) |
Jul 24, 2007 | 15.04 | 15.14 | 14.64 | 14.64 | 109,710 | -0.56(-3.71%) |
Jul 23, 2007 | 15.50 | 15.50 | 15.21 | 15.21 | 90,216 | -0.27(-1.78%) |
Jul 20, 2007 | 15.62 | 15.62 | 15.28 | 15.48 | 141,442 | -0.17(-1.11%) |
Jul 19, 2007 | 15.52 | 15.69 | 15.41 | 15.66 | 62,632 | +0.26(+1.66%) |
Jul 18, 2007 | 15.06 | 15.40 | 15.02 | 15.40 | 100,585 | +0.31(+2.08%) |
Jul 17, 2007 | 14.97 | 15.17 | 14.89 | 15.09 | 47,285 | +0.20(+1.33%) |
Jul 16, 2007 | 15.16 | 15.45 | 14.88 | 14.89 | 47,493 | -0.32(-2.12%) |
Jul 13, 2007 | 15.19 | 15.29 | 15.13 | 15.21 | 36,501 | -0.02(-0.16%) |
Jul 12, 2007 | 15.29 | 15.42 | 15.09 | 15.24 | 44,589 | +0.10(+0.64%) |
Jul 11, 2007 | 14.73 | 15.31 | 14.67 | 15.14 | 87,519 | +0.43(+2.92%) |
Jul 10, 2007 | 15.19 | 15.19 | 14.67 | 14.71 | 84,823 | -0.61(-4.00%) |
Jul 09, 2007 | 15.05 | 15.37 | 15.05 | 15.32 | 55,166 | +0.12(+0.79%) |
Jul 06, 2007 | 15.43 | 15.63 | 15.20 | 15.20 | 43,967 | -0.25(-1.62%) |
Jul 05, 2007 | 15.58 | 15.69 | 15.35 | 15.45 | 37,538 | -0.13(-0.84%) |
Jul 03, 2007 | 15.38 | 15.66 | 15.33 | 15.58 | 41,271 | +0.25(+1.64%) |
Jul 02, 2007 | 15.07 | 15.35 | 15.07 | 15.33 | 51,433 | +0.27(+1.76%) |
Jun 29, 2007 | 15.10 | 15.21 | 15.04 | 15.07 | 76,942 | -0.03(-0.22%) |
Jun 28, 2007 | 15.26 | 15.29 | 15.04 | 15.10 | 49,566 | -0.21(-1.39%) |
Jun 27, 2007 | 14.74 | 15.31 | 14.52 | 15.31 | 65,951 | +0.24(+1.57%) |
Jun 26, 2007 | 15.31 | 15.42 | 15.04 | 15.08 | 93,741 | -0.19(-1.23%) |
Jun 25, 2007 | 15.54 | 15.61 | 15.26 | 15.27 | 97,682 | -0.27(-1.77%) |
Jun 22, 2007 | 15.57 | 15.74 | 15.39 | 15.54 | 125,472 | -0.04(-0.28%) |
Jun 21, 2007 | 15.78 | 15.91 | 15.48 | 15.58 | 99,548 | -0.20(-1.28%) |
Jun 20, 2007 | 16.49 | 16.49 | 15.77 | 15.79 | 112,821 | -0.53(-3.22%) |
Jun 19, 2007 | 15.91 | 16.31 | 15.88 | 16.31 | 75,283 | +0.41(+2.55%) |
Jun 18, 2007 | 15.89 | 15.94 | 15.82 | 15.91 | 165,499 | +0.14(+0.89%) |
Jun 15, 2007 | 16.15 | 16.15 | 15.73 | 15.77 | 154,715 | -0.03(-0.18%) |
Jun 14, 2007 | 15.84 | 15.99 | 15.79 | 15.80 | 68,439 | -0.04(-0.27%) |
Jun 13, 2007 | 15.96 | 16.07 | 15.80 | 15.84 | 162,388 | -0.02(-0.15%) |
Jun 12, 2007 | 16.19 | 16.19 | 15.85 | 15.86 | 60,973 | -0.42(-2.61%) |
Jun 11, 2007 | 16.10 | 16.55 | 16.03 | 16.29 | 73,209 | +0.06(+0.39%) |
Jun 08, 2007 | 16.27 | 16.36 | 16.11 | 16.23 | 46,456 | +0.07(+0.42%) |
Jun 07, 2007 | 16.03 | 16.30 | 15.96 | 16.16 | 113,651 | +0.05(+0.33%) |
Jun 06, 2007 | 16.15 | 16.15 | 16.01 | 16.10 | 41,893 | -0.07(-0.45%) |
Jun 05, 2007 | 16.46 | 16.49 | 16.10 | 16.18 | 64,291 | -0.40(-2.41%) |
Jun 04, 2007 | 16.69 | 16.73 | 16.45 | 16.58 | 36,293 | -0.14(-0.84%) |
Jun 01, 2007 | 16.85 | 16.90 | 16.63 | 16.72 | 75,698 | -0.16(-0.94%) |
May 31, 2007 | 16.66 | 16.88 | 16.55 | 16.88 | 55,373 | +0.22(+1.30%) |
May 30, 2007 | 16.44 | 16.66 | 16.44 | 16.66 | 57,447 | +0.15(+0.93%) |
May 29, 2007 | 16.08 | 16.51 | 16.00 | 16.50 | 116,140 | +0.52(+3.23%) |
May 25, 2007 | 16.12 | 16.21 | 15.95 | 15.99 | 184,994 | -0.10(-0.63%) |
May 24, 2007 | 16.06 | 16.13 | 15.93 | 16.09 | 57,240 | +0.03(+0.18%) |
May 23, 2007 | 16.25 | 16.37 | 16.06 | 16.06 | 100,170 | -0.22(-1.33%) |
May 22, 2007 | 16.06 | 16.34 | 15.94 | 16.28 | 201,171 | +0.02(+0.15%) |
May 21, 2007 | 15.96 | 16.42 | 15.92 | 16.25 | 104,111 | +0.20(+1.26%) |
May 18, 2007 | 16.17 | 16.17 | 15.96 | 16.05 | 77,357 | -0.11(-0.66%) |
May 17, 2007 | 16.29 | 16.29 | 15.94 | 16.16 | 73,624 | -0.12(-0.71%) |
May 16, 2007 | 16.31 | 16.36 | 16.18 | 16.27 | 39,819 | -0.01(-0.09%) |
May 15, 2007 | 16.46 | 16.62 | 16.29 | 16.29 | 82,749 | -0.13(-0.76%) |
May 14, 2007 | 16.44 | 16.56 | 16.39 | 16.41 | 60,973 | -0.25(-1.48%) |
May 11, 2007 | 16.15 | 16.67 | 16.15 | 16.66 | 82,749 | +0.62(+3.88%) |
May 10, 2007 | 16.49 | 16.49 | 16.04 | 16.04 | 61,595 | -0.56(-3.37%) |
May 09, 2007 | 16.42 | 16.63 | 16.33 | 16.60 | 41,478 | +0.06(+0.35%) |
May 08, 2007 | 16.47 | 16.59 | 16.16 | 16.54 | 82,957 | +0.02(+0.12%) |
May 07, 2007 | 16.33 | 16.56 | 16.21 | 16.52 | 197,853 | +0.19(+1.18%) |
May 04, 2007 | 16.37 | 16.37 | 16.04 | 16.33 | 89,801 | -0.12(-0.70%) |
May 03, 2007 | 16.32 | 16.51 | 16.27 | 16.44 | 85,653 | +0.11(+0.65%) |
May 02, 2007 | 16.30 | 16.39 | 16.29 | 16.34 | 27,168 | +0.11(+0.68%) |