Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.23 | 13.38 | 12.96 | 13.02 | 2,505,466 | -0.21(-1.57%) |
Jul 30, 2007 | 13.33 | 13.41 | 13.17 | 13.23 | 1,807,480 | -0.07(-0.56%) |
Jul 27, 2007 | 13.75 | 13.82 | 13.31 | 13.31 | 1,243,485 | -0.47(-3.44%) |
Jul 26, 2007 | 13.33 | 14.02 | 13.33 | 13.78 | 3,025,950 | -0.39(-2.77%) |
Jul 25, 2007 | 14.43 | 14.44 | 13.94 | 14.17 | 1,463,491 | -0.13(-0.88%) |
Jul 24, 2007 | 14.66 | 14.67 | 14.24 | 14.30 | 2,268,979 | -0.52(-3.50%) |
Jul 23, 2007 | 14.90 | 14.99 | 14.81 | 14.82 | 429,215 | -0.03(-0.20%) |
Jul 20, 2007 | 14.36 | 15.02 | 14.36 | 14.85 | 709,056 | -0.16(-1.09%) |
Jul 19, 2007 | 14.59 | 15.14 | 14.59 | 15.01 | 1,118,417 | +0.17(+1.15%) |
Jul 18, 2007 | 14.82 | 14.96 | 14.70 | 14.84 | 1,354,139 | -0.07(-0.50%) |
Jul 17, 2007 | 14.88 | 15.18 | 14.82 | 14.91 | 1,180,274 | -0.04(-0.25%) |
Jul 16, 2007 | 14.68 | 14.99 | 14.66 | 14.95 | 765,645 | +0.22(+1.51%) |
Jul 13, 2007 | 14.86 | 15.02 | 14.66 | 14.73 | 642,337 | -0.10(-0.65%) |
Jul 12, 2007 | 14.59 | 14.84 | 14.59 | 14.82 | 2,053,696 | +0.33(+2.25%) |
Jul 11, 2007 | 14.59 | 14.62 | 14.40 | 14.50 | 818,588 | -0.16(-1.11%) |
Jul 10, 2007 | 14.95 | 15.04 | 14.63 | 14.66 | 1,250,504 | -0.40(-2.66%) |
Jul 09, 2007 | 14.63 | 15.15 | 14.41 | 15.06 | 2,015,205 | +0.43(+2.94%) |
Jul 06, 2007 | 14.46 | 14.75 | 14.46 | 14.63 | 664,486 | +0.12(+0.82%) |
Jul 05, 2007 | 14.67 | 14.69 | 14.45 | 14.51 | 903,540 | -0.09(-0.61%) |
Jul 03, 2007 | 14.30 | 14.70 | 14.25 | 14.60 | 435,833 | +0.28(+1.97%) |
Jul 02, 2007 | 14.16 | 14.35 | 14.13 | 14.32 | 1,146,098 | +0.16(+1.15%) |
Jun 29, 2007 | 14.35 | 14.51 | 14.14 | 14.16 | 1,786,895 | -0.21(-1.49%) |
Jun 28, 2007 | 14.67 | 14.68 | 14.23 | 14.37 | 1,932,144 | -0.29(-1.97%) |
Jun 27, 2007 | 14.67 | 14.81 | 14.50 | 14.66 | 2,324,218 | -0.07(-0.50%) |
Jun 26, 2007 | 14.99 | 14.99 | 14.63 | 14.73 | 1,938,491 | -0.16(-1.09%) |
Jun 25, 2007 | 14.67 | 14.90 | 14.60 | 14.90 | 2,771,531 | +0.16(+1.11%) |
Jun 22, 2007 | 14.39 | 14.81 | 14.39 | 14.73 | 2,466,164 | +0.34(+2.37%) |
Jun 21, 2007 | 14.08 | 14.42 | 14.07 | 14.39 | 2,147,501 | +0.24(+1.73%) |
Jun 20, 2007 | 14.08 | 14.17 | 14.06 | 14.15 | 2,596,090 | +0.01(+0.10%) |
Jun 19, 2007 | 14.27 | 14.47 | 14.13 | 14.13 | 1,921,204 | -0.25(-1.75%) |
Jun 18, 2007 | 14.49 | 14.49 | 14.28 | 14.39 | 1,095,728 | -0.04(-0.31%) |
Jun 15, 2007 | 14.35 | 14.50 | 14.33 | 14.43 | 989,032 | +0.16(+1.09%) |
Jun 14, 2007 | 14.29 | 14.38 | 14.19 | 14.28 | 850,597 | -0.05(-0.36%) |
Jun 13, 2007 | 14.41 | 14.50 | 14.28 | 14.33 | 1,123,550 | +0.01(+0.10%) |
Jun 12, 2007 | 14.19 | 14.43 | 14.18 | 14.31 | 1,343,019 | +0.04(+0.31%) |
Jun 11, 2007 | 14.11 | 14.30 | 14.07 | 14.27 | 761,728 | +0.10(+0.68%) |
Jun 08, 2007 | 14.06 | 14.20 | 14.00 | 14.17 | 847,625 | +0.13(+0.90%) |
Jun 07, 2007 | 14.28 | 14.41 | 14.00 | 14.05 | 1,522,647 | -0.36(-2.47%) |
Jun 06, 2007 | 14.65 | 14.67 | 14.28 | 14.40 | 1,448,905 | -0.36(-2.41%) |
Jun 05, 2007 | 14.62 | 14.87 | 14.55 | 14.76 | 1,144,079 | +0.06(+0.40%) |
Jun 04, 2007 | 14.57 | 14.81 | 14.56 | 14.70 | 1,306,419 | -0.06(-0.40%) |
Jun 01, 2007 | 15.04 | 15.12 | 14.62 | 14.76 | 1,196,751 | -0.23(-1.53%) |
May 31, 2007 | 14.80 | 14.99 | 14.73 | 14.99 | 1,287,781 | +0.20(+1.35%) |
May 30, 2007 | 14.68 | 14.84 | 14.62 | 14.79 | 1,573,299 | -0.02(-0.15%) |
May 29, 2007 | 14.48 | 14.85 | 14.48 | 14.81 | 863,022 | +0.00(+0.00%) |
May 25, 2007 | 14.82 | 14.92 | 14.77 | 14.81 | 843,033 | -0.01(-0.10%) |
May 24, 2007 | 14.82 | 15.05 | 14.81 | 14.82 | 1,897,029 | -0.24(-1.62%) |
May 23, 2007 | 15.09 | 15.18 | 14.84 | 15.07 | 1,370,369 | -0.03(-0.20%) |
May 22, 2007 | 15.27 | 15.27 | 15.07 | 15.10 | 2,013,044 | -0.08(-0.54%) |
May 21, 2007 | 15.13 | 15.21 | 15.09 | 15.18 | 4,077,680 | +0.03(+0.20%) |
May 18, 2007 | 15.25 | 15.36 | 15.03 | 15.15 | 1,623,130 | -0.14(-0.92%) |
May 17, 2007 | 14.90 | 15.35 | 14.88 | 15.29 | 1,207,016 | +0.11(+0.73%) |
May 16, 2007 | 15.33 | 15.33 | 15.12 | 15.18 | 2,155,363 | -0.25(-1.63%) |
May 15, 2007 | 15.78 | 15.85 | 15.43 | 15.43 | 2,446,986 | -0.35(-2.21%) |
May 14, 2007 | 15.79 | 15.82 | 15.64 | 15.78 | 894,697 | -0.09(-0.56%) |
May 11, 2007 | 15.65 | 15.88 | 15.62 | 15.87 | 632,455 | +0.23(+1.47%) |
May 10, 2007 | 15.70 | 15.96 | 15.50 | 15.64 | 1,727,125 | -0.21(-1.31%) |
May 09, 2007 | 15.64 | 16.18 | 15.61 | 15.85 | 3,314,466 | +0.10(+0.61%) |
May 08, 2007 | 15.25 | 15.79 | 15.21 | 15.75 | 1,748,059 | +0.19(+1.24%) |
May 07, 2007 | 15.37 | 15.58 | 15.20 | 15.56 | 2,001,969 | +0.17(+1.11%) |
May 04, 2007 | 14.96 | 15.55 | 14.90 | 15.39 | 1,677,829 | +0.36(+2.36%) |
May 03, 2007 | 14.85 | 15.13 | 14.82 | 15.03 | 1,683,501 | +0.21(+1.40%) |
May 02, 2007 | 14.79 | 14.89 | 14.70 | 14.82 | 1,971,986 | -0.01(-0.10%) |