Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.39 | 13.46 | 13.35 | 13.35 | 276,191 | -0.03(-0.23%) |
Jul 30, 2007 | 13.41 | 13.47 | 13.35 | 13.38 | 281,585 | -0.01(-0.08%) |
Jul 27, 2007 | 13.38 | 13.49 | 13.35 | 13.39 | 226,203 | -0.01(-0.08%) |
Jul 26, 2007 | 13.47 | 13.58 | 13.35 | 13.40 | 374,009 | -0.13(-0.92%) |
Jul 25, 2007 | 13.48 | 13.61 | 13.40 | 13.53 | 231,957 | +0.05(+0.39%) |
Jul 24, 2007 | 13.69 | 13.76 | 13.46 | 13.48 | 308,198 | -0.19(-1.42%) |
Jul 23, 2007 | 13.51 | 13.72 | 13.50 | 13.67 | 258,929 | +0.09(+0.68%) |
Jul 20, 2007 | 13.52 | 13.72 | 13.52 | 13.58 | 283,383 | -0.04(-0.27%) |
Jul 19, 2007 | 13.51 | 13.72 | 13.51 | 13.61 | 293,093 | +0.11(+0.84%) |
Jul 18, 2007 | 13.49 | 13.51 | 13.41 | 13.50 | 245,263 | -0.01(-0.08%) |
Jul 17, 2007 | 13.40 | 13.66 | 13.40 | 13.51 | 252,815 | -0.03(-0.25%) |
Jul 16, 2007 | 13.57 | 13.68 | 13.49 | 13.54 | 304,961 | -0.03(-0.25%) |
Jul 13, 2007 | 13.41 | 13.61 | 13.41 | 13.58 | 232,317 | +0.12(+0.91%) |
Jul 12, 2007 | 13.45 | 13.62 | 13.40 | 13.46 | 372,211 | +0.08(+0.56%) |
Jul 11, 2007 | 13.57 | 13.63 | 13.35 | 13.38 | 371,851 | -0.16(-1.19%) |
Jul 10, 2007 | 13.47 | 13.63 | 13.40 | 13.54 | 434,785 | -0.03(-0.20%) |
Jul 09, 2007 | 13.57 | 13.63 | 13.52 | 13.57 | 347,756 | +0.04(+0.29%) |
Jul 06, 2007 | 13.59 | 13.59 | 13.47 | 13.53 | 466,792 | -0.08(-0.55%) |
Jul 05, 2007 | 13.34 | 13.61 | 13.33 | 13.61 | 260,008 | +0.26(+1.98%) |
Jul 03, 2007 | 13.35 | 13.45 | 13.32 | 13.34 | 97,458 | -0.01(-0.10%) |
Jul 02, 2007 | 13.22 | 13.46 | 13.22 | 13.36 | 268,998 | +0.04(+0.33%) |
Jun 29, 2007 | 13.22 | 13.31 | 13.17 | 13.31 | 224,045 | +0.10(+0.76%) |
Jun 28, 2007 | 13.15 | 13.40 | 13.15 | 13.21 | 175,496 | +0.06(+0.42%) |
Jun 27, 2007 | 13.06 | 13.16 | 12.98 | 13.16 | 187,004 | +0.06(+0.45%) |
Jun 26, 2007 | 13.12 | 13.26 | 13.07 | 13.10 | 195,276 | -0.03(-0.19%) |
Jun 25, 2007 | 13.25 | 13.25 | 13.12 | 13.12 | 264,683 | -0.11(-0.82%) |
Jun 22, 2007 | 13.29 | 13.42 | 13.18 | 13.23 | 275,112 | -0.05(-0.38%) |
Jun 21, 2007 | 13.11 | 13.30 | 13.10 | 13.28 | 246,342 | +0.17(+1.29%) |
Jun 20, 2007 | 13.39 | 13.39 | 13.11 | 13.11 | 341,643 | -0.22(-1.65%) |
Jun 19, 2007 | 13.23 | 13.37 | 13.14 | 13.33 | 446,293 | +0.02(+0.13%) |
Jun 18, 2007 | 13.43 | 13.51 | 13.30 | 13.31 | 242,386 | -0.13(-0.93%) |
Jun 15, 2007 | 13.49 | 13.54 | 13.42 | 13.44 | 250,298 | -0.06(-0.45%) |
Jun 14, 2007 | 13.37 | 13.51 | 13.28 | 13.50 | 242,386 | +0.06(+0.48%) |
Jun 13, 2007 | 13.15 | 13.54 | 13.15 | 13.44 | 291,655 | +0.28(+2.09%) |
Jun 12, 2007 | 13.40 | 13.43 | 13.05 | 13.16 | 261,087 | -0.24(-1.76%) |
Jun 11, 2007 | 13.14 | 13.46 | 13.14 | 13.40 | 404,649 | +0.23(+1.75%) |
Jun 08, 2007 | 13.10 | 13.19 | 12.99 | 13.17 | 468,950 | -0.06(-0.42%) |
Jun 07, 2007 | 13.48 | 13.48 | 13.12 | 13.22 | 536,559 | -0.29(-2.18%) |
Jun 06, 2007 | 13.35 | 13.52 | 13.35 | 13.52 | 338,406 | +0.08(+0.56%) |
Jun 05, 2007 | 13.46 | 13.48 | 13.34 | 13.44 | 158,953 | -0.02(-0.12%) |
Jun 04, 2007 | 13.52 | 13.63 | 13.46 | 13.46 | 439,820 | -0.02(-0.12%) |
Jun 01, 2007 | 13.38 | 13.52 | 13.31 | 13.48 | 384,798 | -0.01(-0.08%) |
May 31, 2007 | 13.48 | 13.49 | 13.21 | 13.49 | 434,426 | -0.03(-0.25%) |
May 30, 2007 | 13.35 | 13.52 | 13.24 | 13.52 | 291,655 | +0.16(+1.19%) |
May 29, 2007 | 13.14 | 13.36 | 13.07 | 13.36 | 364,479 | +0.36(+2.76%) |
May 25, 2007 | 13.02 | 13.04 | 12.91 | 13.00 | 209,301 | +0.01(+0.04%) |
May 24, 2007 | 13.36 | 13.39 | 13.00 | 13.00 | 417,523 | -0.44(-3.25%) |
May 23, 2007 | 13.30 | 13.47 | 13.30 | 13.43 | 231,598 | +0.12(+0.92%) |
May 22, 2007 | 13.26 | 13.31 | 13.08 | 13.31 | 374,368 | +0.03(+0.21%) |
May 21, 2007 | 13.21 | 13.33 | 13.14 | 13.28 | 443,920 | +0.22(+1.66%) |
May 18, 2007 | 13.03 | 13.14 | 12.99 | 13.07 | 338,766 | +0.02(+0.17%) |
May 17, 2007 | 12.97 | 13.14 | 12.96 | 13.04 | 228,001 | -0.02(-0.17%) |
May 16, 2007 | 13.48 | 13.48 | 13.05 | 13.07 | 395,586 | -0.23(-1.69%) |
May 15, 2007 | 13.66 | 13.66 | 13.28 | 13.29 | 353,510 | -0.27(-1.99%) |
May 14, 2007 | 13.19 | 13.56 | 13.19 | 13.56 | 660,270 | +0.39(+2.93%) |
May 11, 2007 | 13.04 | 13.19 | 12.91 | 13.17 | 345,958 | +0.16(+1.22%) |
May 10, 2007 | 13.35 | 13.39 | 12.88 | 13.02 | 576,837 | -0.25(-1.87%) |
May 09, 2007 | 13.00 | 13.26 | 12.98 | 13.26 | 364,659 | +0.27(+2.05%) |
May 08, 2007 | 12.95 | 13.00 | 12.73 | 13.00 | 514,262 | -0.01(-0.11%) |
May 07, 2007 | 13.08 | 13.17 | 12.96 | 13.01 | 441,618 | -0.13(-0.97%) |
May 04, 2007 | 13.21 | 13.21 | 13.05 | 13.14 | 335,529 | -0.37(-2.74%) |
May 03, 2007 | 13.48 | 13.51 | 13.40 | 13.51 | 442,337 | +0.04(+0.29%) |
May 02, 2007 | 13.33 | 13.55 | 13.32 | 13.47 | 368,974 | +0.17(+1.25%) |