Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.48 | 13.54 | 13.13 | 13.13 | 488,450 | -0.21(-1.60%) |
Jul 30, 2007 | 13.54 | 13.55 | 13.20 | 13.34 | 538,478 | -0.18(-1.36%) |
Jul 27, 2007 | 13.60 | 13.66 | 13.32 | 13.52 | 409,108 | -0.10(-0.73%) |
Jul 26, 2007 | 13.94 | 13.96 | 13.48 | 13.62 | 449,131 | -0.54(-3.81%) |
Jul 25, 2007 | 14.48 | 14.55 | 13.92 | 14.16 | 457,446 | -0.18(-1.29%) |
Jul 24, 2007 | 15.02 | 15.02 | 14.29 | 14.35 | 450,963 | -0.68(-4.53%) |
Jul 23, 2007 | 15.20 | 15.31 | 15.03 | 15.03 | 378,809 | -0.14(-0.94%) |
Jul 20, 2007 | 15.72 | 15.72 | 15.11 | 15.17 | 355,415 | -0.58(-3.69%) |
Jul 19, 2007 | 15.84 | 15.84 | 15.68 | 15.75 | 91,179 | -0.01(-0.09%) |
Jul 18, 2007 | 15.80 | 15.80 | 15.63 | 15.77 | 315,956 | -0.09(-0.58%) |
Jul 17, 2007 | 15.97 | 16.00 | 15.84 | 15.86 | 145,435 | -0.16(-1.02%) |
Jul 16, 2007 | 16.07 | 16.14 | 15.93 | 16.02 | 166,856 | +0.03(+0.18%) |
Jul 13, 2007 | 15.93 | 16.01 | 15.86 | 15.99 | 91,038 | -0.01(-0.04%) |
Jul 12, 2007 | 15.91 | 16.01 | 15.79 | 16.00 | 120,350 | +0.16(+0.99%) |
Jul 11, 2007 | 15.82 | 15.93 | 15.72 | 15.85 | 158,964 | +0.02(+0.13%) |
Jul 10, 2007 | 15.87 | 16.05 | 15.65 | 15.82 | 211,952 | -0.06(-0.36%) |
Jul 09, 2007 | 15.87 | 15.96 | 15.79 | 15.88 | 159,669 | +0.08(+0.49%) |
Jul 06, 2007 | 15.82 | 15.97 | 15.77 | 15.80 | 180,385 | -0.05(-0.31%) |
Jul 05, 2007 | 16.05 | 16.07 | 15.61 | 15.85 | 194,619 | -0.17(-1.06%) |
Jul 03, 2007 | 15.94 | 16.09 | 15.81 | 16.02 | 94,420 | +0.06(+0.40%) |
Jul 02, 2007 | 15.60 | 16.03 | 15.58 | 15.96 | 342,873 | +0.52(+3.35%) |
Jun 29, 2007 | 15.27 | 15.57 | 15.10 | 15.44 | 854,858 | +0.17(+1.12%) |
Jun 28, 2007 | 15.40 | 15.53 | 15.26 | 15.27 | 172,775 | -0.06(-0.37%) |
Jun 27, 2007 | 15.33 | 15.41 | 15.09 | 15.33 | 162,487 | -0.13(-0.87%) |
Jun 26, 2007 | 15.24 | 15.54 | 15.13 | 15.46 | 351,047 | +0.22(+1.44%) |
Jun 25, 2007 | 15.63 | 15.63 | 15.10 | 15.24 | 342,450 | -0.36(-2.32%) |
Jun 22, 2007 | 15.61 | 15.64 | 15.35 | 15.60 | 336,249 | +0.18(+1.15%) |
Jun 21, 2007 | 15.58 | 15.63 | 15.26 | 15.43 | 157,132 | -0.06(-0.37%) |
Jun 20, 2007 | 15.92 | 15.97 | 15.43 | 15.48 | 192,223 | -0.30(-1.89%) |
Jun 19, 2007 | 15.71 | 15.79 | 15.56 | 15.78 | 172,775 | -0.05(-0.31%) |
Jun 18, 2007 | 16.09 | 16.10 | 15.72 | 15.83 | 179,398 | -0.15(-0.93%) |
Jun 15, 2007 | 16.17 | 16.32 | 15.95 | 15.98 | 251,412 | +0.14(+0.90%) |
Jun 14, 2007 | 15.88 | 15.97 | 15.66 | 15.84 | 145,576 | +0.04(+0.22%) |
Jun 13, 2007 | 15.87 | 15.89 | 15.63 | 15.80 | 168,829 | +0.06(+0.41%) |
Jun 12, 2007 | 15.73 | 15.89 | 15.55 | 15.74 | 289,462 | +0.07(+0.45%) |
Jun 11, 2007 | 15.79 | 15.87 | 15.65 | 15.67 | 200,115 | -0.04(-0.23%) |
Jun 08, 2007 | 15.47 | 15.79 | 15.29 | 15.70 | 307,923 | +0.47(+3.07%) |
Jun 07, 2007 | 15.45 | 15.53 | 15.16 | 15.23 | 548,343 | -0.23(-1.47%) |
Jun 06, 2007 | 16.09 | 16.09 | 15.38 | 15.46 | 728,447 | -0.63(-3.92%) |
Jun 05, 2007 | 16.26 | 16.31 | 16.04 | 16.09 | 308,064 | -0.21(-1.26%) |
Jun 04, 2007 | 16.18 | 16.40 | 16.16 | 16.30 | 395,156 | +0.06(+0.39%) |
Jun 01, 2007 | 16.03 | 16.30 | 16.02 | 16.24 | 372,326 | +0.21(+1.33%) |
May 31, 2007 | 16.33 | 16.47 | 15.87 | 16.02 | 358,657 | -0.21(-1.27%) |
May 30, 2007 | 16.46 | 16.50 | 15.99 | 16.23 | 191,518 | -0.26(-1.59%) |
May 29, 2007 | 16.39 | 16.55 | 16.15 | 16.49 | 183,344 | +0.12(+0.74%) |
May 25, 2007 | 16.50 | 16.54 | 16.31 | 16.37 | 97,379 | +0.01(+0.09%) |
May 24, 2007 | 16.50 | 16.75 | 16.11 | 16.36 | 216,321 | -0.13(-0.77%) |
May 23, 2007 | 16.56 | 16.85 | 16.44 | 16.48 | 150,509 | +0.01(+0.09%) |
May 22, 2007 | 16.63 | 16.63 | 16.30 | 16.47 | 314,124 | -0.04(-0.22%) |
May 21, 2007 | 16.44 | 16.92 | 16.39 | 16.51 | 197,578 | +0.12(+0.74%) |
May 18, 2007 | 16.31 | 16.46 | 16.26 | 16.38 | 138,953 | +0.09(+0.52%) |
May 17, 2007 | 16.41 | 16.46 | 16.27 | 16.30 | 237,601 | -0.11(-0.69%) |
May 16, 2007 | 16.54 | 16.62 | 16.30 | 16.41 | 234,782 | -0.10(-0.60%) |
May 15, 2007 | 16.80 | 16.80 | 16.48 | 16.51 | 220,690 | -0.20(-1.19%) |
May 14, 2007 | 16.84 | 16.89 | 16.64 | 16.71 | 210,825 | -0.07(-0.42%) |
May 11, 2007 | 16.75 | 16.82 | 16.65 | 16.78 | 317,506 | +0.16(+0.98%) |
May 10, 2007 | 16.98 | 17.40 | 16.20 | 16.62 | 1,159,258 | +0.20(+1.21%) |
May 09, 2007 | 16.57 | 16.57 | 16.25 | 16.42 | 132,188 | +0.01(+0.04%) |
May 08, 2007 | 16.29 | 16.43 | 15.95 | 16.41 | 131,441 | +0.08(+0.48%) |
May 07, 2007 | 16.35 | 16.53 | 16.29 | 16.33 | 86,528 | -0.08(-0.48%) |
May 04, 2007 | 16.43 | 16.43 | 16.26 | 16.41 | 200,678 | +0.20(+1.23%) |
May 03, 2007 | 16.47 | 16.61 | 16.21 | 16.21 | 142,617 | -0.19(-1.17%) |
May 02, 2007 | 16.14 | 16.42 | 15.76 | 16.41 | 185,317 | +0.28(+1.76%) |