Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.93 | 12.93 | 12.70 | 12.70 | 16,102 | -0.13(-1.05%) |
Jul 30, 2007 | 12.72 | 12.84 | 12.69 | 12.84 | 42,073 | +0.17(+1.37%) |
Jul 27, 2007 | 13.04 | 13.09 | 12.64 | 12.66 | 70,382 | -0.59(-4.42%) |
Jul 26, 2007 | 13.41 | 13.41 | 13.09 | 13.25 | 64,408 | -0.32(-2.33%) |
Jul 25, 2007 | 13.54 | 13.58 | 13.52 | 13.56 | 36,619 | +0.02(+0.11%) |
Jul 24, 2007 | 13.68 | 13.74 | 13.55 | 13.55 | 9,609 | -0.27(-1.98%) |
Jul 23, 2007 | 13.73 | 13.85 | 13.73 | 13.82 | 27,269 | +0.23(+1.67%) |
Jul 20, 2007 | 13.74 | 13.74 | 13.60 | 13.60 | 1,558 | -0.17(-1.26%) |
Jul 19, 2007 | 13.79 | 13.80 | 13.77 | 13.77 | 16,621 | +0.07(+0.51%) |
Jul 18, 2007 | 13.78 | 13.78 | 13.70 | 13.70 | 14,803 | -0.14(-1.00%) |
Jul 17, 2007 | 13.87 | 13.88 | 13.84 | 13.84 | 4,155 | -0.08(-0.61%) |
Jul 16, 2007 | 14.00 | 14.00 | 13.92 | 13.92 | 779 | -0.08(-0.58%) |
Jul 13, 2007 | 14.04 | 14.04 | 14.00 | 14.00 | 1,558 | -0.03(-0.22%) |
Jul 12, 2007 | 13.97 | 14.03 | 13.97 | 14.03 | 5,194 | +0.19(+1.39%) |
Jul 11, 2007 | 13.83 | 13.84 | 13.82 | 13.84 | 1,298 | +0.03(+0.25%) |
Jul 10, 2007 | 13.87 | 13.93 | 13.81 | 13.81 | 9,869 | -0.08(-0.61%) |
Jul 09, 2007 | 13.92 | 13.92 | 13.89 | 13.89 | 10,648 | -0.03(-0.22%) |
Jul 06, 2007 | 13.87 | 13.92 | 13.87 | 13.92 | 7,012 | +0.01(+0.08%) |
Jul 05, 2007 | 13.92 | 13.92 | 13.91 | 13.91 | 34,022 | -0.04(-0.28%) |
Jul 03, 2007 | 13.90 | 13.95 | 13.90 | 13.95 | 18,699 | +0.12(+0.89%) |
Jul 02, 2007 | 13.71 | 13.83 | 13.71 | 13.83 | 4,415 | +0.14(+1.04%) |
Jun 29, 2007 | 13.78 | 13.80 | 13.62 | 13.68 | 18,699 | -0.09(-0.64%) |
Jun 28, 2007 | 13.80 | 13.82 | 13.77 | 13.77 | 42,073 | +0.02(+0.17%) |
Jun 27, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 13.70 | 13.75 | 13.70 | 13.75 | 2,597 | +0.13(+0.93%) |
Jun 25, 2007 | 13.66 | 13.71 | 13.62 | 13.62 | 11,167 | -0.02(-0.14%) |
Jun 22, 2007 | 13.78 | 13.78 | 13.64 | 13.64 | 519 | -0.18(-1.34%) |
Jun 21, 2007 | 13.69 | 13.86 | 13.69 | 13.83 | 4,674 | -0.01(-0.08%) |
Jun 20, 2007 | 13.95 | 13.95 | 13.84 | 13.84 | 4,415 | -0.17(-1.21%) |
Jun 19, 2007 | 14.03 | 14.03 | 14.01 | 14.01 | 4,415 | -0.04(-0.27%) |
Jun 18, 2007 | 14.02 | 14.05 | 14.02 | 14.05 | 2,856 | +0.01(+0.07%) |
Jun 15, 2007 | 14.07 | 14.07 | 14.02 | 14.04 | 18,959 | +0.06(+0.42%) |
Jun 14, 2007 | 13.99 | 14.00 | 13.98 | 13.98 | 1,298 | +0.02(+0.15%) |
Jun 13, 2007 | 13.85 | 13.96 | 13.85 | 13.96 | 4,934 | +0.12(+0.88%) |
Jun 12, 2007 | 13.93 | 13.93 | 13.83 | 13.83 | 8,830 | -0.08(-0.58%) |
Jun 11, 2007 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 13.86 | 13.92 | 13.85 | 13.92 | 1,558 | +0.03(+0.19%) |
Jun 07, 2007 | 14.03 | 14.03 | 13.89 | 13.89 | 104,144 | -0.36(-2.51%) |
Jun 06, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 14.26 | 14.26 | 14.25 | 14.25 | 7,271 | -0.05(-0.38%) |
Jun 04, 2007 | 14.29 | 14.30 | 14.29 | 14.30 | 1,038 | +0.02(+0.16%) |
Jun 01, 2007 | 14.25 | 14.28 | 14.25 | 14.28 | 2,337 | +0.06(+0.43%) |
May 31, 2007 | 14.28 | 14.28 | 14.22 | 14.22 | 519 | +0.04(+0.27%) |
May 30, 2007 | 14.15 | 14.18 | 14.14 | 14.18 | 30,646 | -0.07(-0.46%) |
May 29, 2007 | 14.24 | 14.24 | 14.24 | 14.24 | 259 | +0.03(+0.19%) |
May 25, 2007 | 14.21 | 14.23 | 14.21 | 14.22 | 4,415 | -0.02(-0.16%) |
May 24, 2007 | 14.30 | 14.30 | 14.23 | 14.24 | 9,609 | -0.18(-1.26%) |
May 23, 2007 | 14.39 | 14.42 | 14.39 | 14.42 | 5,713 | +0.08(+0.54%) |
May 22, 2007 | 14.32 | 14.38 | 14.32 | 14.34 | 5,713 | -0.05(-0.32%) |
May 21, 2007 | 14.29 | 14.39 | 14.29 | 14.39 | 1,558 | +0.09(+0.65%) |
May 18, 2007 | 14.27 | 14.30 | 14.25 | 14.30 | 3,116 | +0.03(+0.24%) |
May 17, 2007 | 14.26 | 14.26 | 14.26 | 14.26 | 1,558 | -0.02(-0.16%) |
May 16, 2007 | 14.27 | 14.29 | 14.25 | 14.29 | 1,038 | +0.06(+0.41%) |
May 15, 2007 | 14.27 | 14.28 | 14.23 | 14.23 | 1,038 | +0.04(+0.30%) |
May 14, 2007 | 14.29 | 14.29 | 14.18 | 14.18 | 519 | -0.08(-0.57%) |
May 11, 2007 | 14.27 | 14.27 | 14.27 | 14.27 | 2,856 | +0.01(+0.08%) |
May 10, 2007 | 14.39 | 14.39 | 14.25 | 14.25 | 68,304 | -0.18(-1.23%) |
May 09, 2007 | 14.37 | 14.43 | 14.37 | 14.43 | 7,531 | +0.09(+0.64%) |
May 08, 2007 | 14.31 | 14.34 | 14.29 | 14.34 | 7,012 | -0.02(-0.16%) |
May 07, 2007 | 14.36 | 14.37 | 14.34 | 14.36 | 3,376 | +0.04(+0.30%) |
May 04, 2007 | 14.32 | 14.32 | 14.28 | 14.32 | 3,635 | +0.05(+0.32%) |
May 03, 2007 | 14.27 | 14.27 | 14.27 | 14.27 | 259 | +0.06(+0.43%) |
May 02, 2007 | 14.13 | 14.21 | 14.13 | 14.21 | 11,946 | +0.16(+1.12%) |