Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.23 | 13.38 | 12.96 | 13.02 | 2,505,861 | -0.21(-1.57%) |
Jul 30, 2007 | 13.33 | 13.41 | 13.17 | 13.23 | 1,807,764 | -0.07(-0.56%) |
Jul 27, 2007 | 13.75 | 13.82 | 13.30 | 13.30 | 1,243,681 | -0.47(-3.44%) |
Jul 26, 2007 | 13.33 | 14.01 | 13.33 | 13.78 | 3,026,427 | -0.39(-2.77%) |
Jul 25, 2007 | 14.43 | 14.44 | 13.94 | 14.17 | 1,463,722 | -0.13(-0.88%) |
Jul 24, 2007 | 14.66 | 14.67 | 14.24 | 14.30 | 2,269,337 | -0.52(-3.50%) |
Jul 23, 2007 | 14.89 | 14.98 | 14.81 | 14.81 | 429,282 | -0.03(-0.20%) |
Jul 20, 2007 | 14.36 | 15.01 | 14.36 | 14.84 | 709,167 | -0.16(-1.09%) |
Jul 19, 2007 | 14.58 | 15.14 | 14.58 | 15.01 | 1,118,594 | +0.17(+1.15%) |
Jul 18, 2007 | 14.82 | 14.96 | 14.70 | 14.84 | 1,354,352 | -0.07(-0.50%) |
Jul 17, 2007 | 14.88 | 15.18 | 14.82 | 14.91 | 1,180,460 | -0.04(-0.25%) |
Jul 16, 2007 | 14.68 | 14.98 | 14.66 | 14.95 | 765,766 | +0.22(+1.51%) |
Jul 13, 2007 | 14.86 | 15.02 | 14.66 | 14.72 | 642,438 | -0.10(-0.65%) |
Jul 12, 2007 | 14.58 | 14.84 | 14.58 | 14.82 | 2,054,020 | +0.33(+2.25%) |
Jul 11, 2007 | 14.59 | 14.62 | 14.40 | 14.50 | 818,717 | -0.16(-1.11%) |
Jul 10, 2007 | 14.95 | 15.04 | 14.63 | 14.66 | 1,250,702 | -0.40(-2.66%) |
Jul 09, 2007 | 14.63 | 15.15 | 14.41 | 15.06 | 2,015,522 | +0.43(+2.94%) |
Jul 06, 2007 | 14.46 | 14.75 | 14.46 | 14.63 | 664,591 | +0.12(+0.82%) |
Jul 05, 2007 | 14.67 | 14.69 | 14.44 | 14.51 | 903,682 | -0.09(-0.61%) |
Jul 03, 2007 | 14.30 | 14.70 | 14.25 | 14.60 | 435,901 | +0.28(+1.96%) |
Jul 02, 2007 | 14.16 | 14.35 | 14.13 | 14.32 | 1,146,278 | +0.16(+1.15%) |
Jun 29, 2007 | 14.35 | 14.51 | 14.14 | 14.15 | 1,787,177 | -0.21(-1.49%) |
Jun 28, 2007 | 14.67 | 14.68 | 14.23 | 14.37 | 1,932,448 | -0.29(-1.97%) |
Jun 27, 2007 | 14.67 | 14.81 | 14.50 | 14.66 | 2,324,584 | -0.07(-0.50%) |
Jun 26, 2007 | 14.99 | 14.99 | 14.63 | 14.73 | 1,938,797 | -0.16(-1.09%) |
Jun 25, 2007 | 14.67 | 14.89 | 14.60 | 14.89 | 2,771,968 | +0.16(+1.11%) |
Jun 22, 2007 | 14.38 | 14.81 | 14.38 | 14.73 | 2,466,553 | +0.34(+2.37%) |
Jun 21, 2007 | 14.08 | 14.41 | 14.07 | 14.39 | 2,147,840 | +0.24(+1.73%) |
Jun 20, 2007 | 14.08 | 14.17 | 14.06 | 14.15 | 2,596,500 | +0.01(+0.10%) |
Jun 19, 2007 | 14.27 | 14.47 | 14.12 | 14.13 | 1,921,507 | -0.25(-1.75%) |
Jun 18, 2007 | 14.49 | 14.49 | 14.27 | 14.38 | 1,095,900 | -0.04(-0.31%) |
Jun 15, 2007 | 14.35 | 14.50 | 14.32 | 14.43 | 989,187 | +0.16(+1.09%) |
Jun 14, 2007 | 14.29 | 14.38 | 14.18 | 14.27 | 850,731 | -0.05(-0.36%) |
Jun 13, 2007 | 14.41 | 14.50 | 14.27 | 14.32 | 1,123,727 | +0.01(+0.10%) |
Jun 12, 2007 | 14.18 | 14.43 | 14.18 | 14.31 | 1,343,231 | +0.04(+0.31%) |
Jun 11, 2007 | 14.11 | 14.30 | 14.07 | 14.27 | 761,848 | +0.10(+0.68%) |
Jun 08, 2007 | 14.06 | 14.20 | 14.00 | 14.17 | 847,759 | +0.13(+0.90%) |
Jun 07, 2007 | 14.27 | 14.41 | 14.00 | 14.04 | 1,522,887 | -0.36(-2.47%) |
Jun 06, 2007 | 14.64 | 14.67 | 14.27 | 14.40 | 1,449,134 | -0.36(-2.41%) |
Jun 05, 2007 | 14.62 | 14.87 | 14.55 | 14.75 | 1,144,259 | +0.06(+0.40%) |
Jun 04, 2007 | 14.57 | 14.81 | 14.55 | 14.70 | 1,306,625 | -0.06(-0.40%) |
Jun 01, 2007 | 15.04 | 15.12 | 14.62 | 14.75 | 1,196,940 | -0.23(-1.53%) |
May 31, 2007 | 14.80 | 14.99 | 14.73 | 14.98 | 1,287,984 | +0.20(+1.35%) |
May 30, 2007 | 14.67 | 14.84 | 14.62 | 14.78 | 1,573,547 | -0.02(-0.15%) |
May 29, 2007 | 14.47 | 14.84 | 14.47 | 14.81 | 863,158 | +0.00(+0.00%) |
May 25, 2007 | 14.82 | 14.92 | 14.77 | 14.81 | 843,166 | -0.01(-0.10%) |
May 24, 2007 | 14.81 | 15.05 | 14.81 | 14.82 | 1,897,328 | -0.24(-1.62%) |
May 23, 2007 | 15.09 | 15.18 | 14.84 | 15.07 | 1,370,585 | -0.03(-0.20%) |
May 22, 2007 | 15.27 | 15.27 | 15.07 | 15.09 | 2,013,361 | -0.08(-0.54%) |
May 21, 2007 | 15.13 | 15.21 | 15.09 | 15.18 | 4,078,323 | +0.03(+0.20%) |
May 18, 2007 | 15.25 | 15.36 | 15.03 | 15.15 | 1,623,386 | -0.14(-0.92%) |
May 17, 2007 | 14.89 | 15.35 | 14.88 | 15.29 | 1,207,206 | +0.11(+0.73%) |
May 16, 2007 | 15.32 | 15.32 | 15.12 | 15.18 | 2,155,703 | -0.25(-1.63%) |
May 15, 2007 | 15.78 | 15.85 | 15.43 | 15.43 | 2,447,372 | -0.35(-2.21%) |
May 14, 2007 | 15.79 | 15.81 | 15.64 | 15.78 | 894,838 | -0.09(-0.56%) |
May 11, 2007 | 15.64 | 15.88 | 15.62 | 15.86 | 632,554 | +0.23(+1.47%) |
May 10, 2007 | 15.69 | 15.95 | 15.50 | 15.64 | 1,727,397 | -0.21(-1.31%) |
May 09, 2007 | 15.64 | 16.18 | 15.61 | 15.84 | 3,314,988 | +0.10(+0.61%) |
May 08, 2007 | 15.25 | 15.78 | 15.21 | 15.75 | 1,748,335 | +0.19(+1.24%) |
May 07, 2007 | 15.37 | 15.58 | 15.19 | 15.55 | 2,002,284 | +0.17(+1.11%) |
May 04, 2007 | 14.95 | 15.55 | 14.90 | 15.38 | 1,678,093 | +0.36(+2.36%) |
May 03, 2007 | 14.84 | 15.13 | 14.81 | 15.03 | 1,683,767 | +0.21(+1.40%) |
May 02, 2007 | 14.78 | 14.89 | 14.70 | 14.82 | 1,972,297 | -0.01(-0.10%) |