Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.18 | 15.58 | 14.82 | 15.26 | 126,397 | +0.32(+2.14%) |
Jul 30, 2007 | 15.02 | 15.13 | 14.80 | 14.94 | 128,811 | -0.06(-0.40%) |
Jul 27, 2007 | 15.22 | 15.35 | 14.97 | 15.00 | 101,136 | -0.30(-1.96%) |
Jul 26, 2007 | 15.08 | 15.89 | 14.91 | 15.30 | 233,974 | -0.01(-0.07%) |
Jul 25, 2007 | 15.00 | 15.39 | 14.91 | 15.31 | 132,861 | +0.40(+2.68%) |
Jul 24, 2007 | 15.10 | 15.14 | 14.79 | 14.91 | 154,997 | -0.34(-2.23%) |
Jul 23, 2007 | 15.42 | 15.42 | 15.21 | 15.25 | 123,549 | -0.14(-0.91%) |
Jul 20, 2007 | 15.66 | 15.66 | 15.15 | 15.39 | 110,830 | -0.30(-1.91%) |
Jul 19, 2007 | 15.74 | 15.74 | 15.50 | 15.69 | 75,011 | -0.01(-0.06%) |
Jul 18, 2007 | 15.81 | 16.06 | 15.39 | 15.70 | 134,638 | -0.17(-1.07%) |
Jul 17, 2007 | 15.89 | 16.07 | 15.77 | 15.87 | 97,211 | +0.06(+0.38%) |
Jul 16, 2007 | 16.08 | 16.08 | 15.75 | 15.81 | 97,692 | -0.35(-2.17%) |
Jul 13, 2007 | 16.03 | 16.24 | 16.03 | 16.16 | 96,913 | +0.16(+1.00%) |
Jul 12, 2007 | 16.14 | 16.14 | 15.77 | 16.00 | 66,305 | -0.02(-0.12%) |
Jul 11, 2007 | 15.79 | 16.02 | 15.60 | 16.02 | 94,012 | +0.28(+1.78%) |
Jul 10, 2007 | 16.05 | 16.07 | 15.66 | 15.74 | 65,026 | -0.32(-1.99%) |
Jul 09, 2007 | 16.02 | 16.35 | 16.02 | 16.06 | 58,642 | +0.08(+0.50%) |
Jul 06, 2007 | 16.00 | 16.13 | 15.92 | 15.98 | 56,058 | -0.02(-0.12%) |
Jul 05, 2007 | 16.29 | 16.29 | 15.88 | 16.00 | 66,187 | -0.22(-1.36%) |
Jul 03, 2007 | 16.20 | 16.39 | 16.01 | 16.22 | 59,353 | +0.09(+0.56%) |
Jul 02, 2007 | 15.96 | 16.21 | 15.73 | 16.13 | 134,403 | +0.21(+1.32%) |
Jun 29, 2007 | 15.97 | 16.04 | 15.60 | 15.92 | 142,732 | -0.02(-0.13%) |
Jun 28, 2007 | 16.03 | 16.14 | 15.65 | 15.94 | 111,482 | -0.18(-1.12%) |
Jun 27, 2007 | 15.55 | 16.13 | 15.52 | 16.12 | 111,739 | +0.50(+3.20%) |
Jun 26, 2007 | 15.79 | 15.88 | 15.57 | 15.62 | 127,442 | -0.06(-0.38%) |
Jun 25, 2007 | 15.78 | 16.02 | 15.63 | 15.68 | 120,181 | -0.18(-1.13%) |
Jun 22, 2007 | 15.79 | 16.05 | 15.71 | 15.86 | 242,941 | +0.01(+0.06%) |
Jun 21, 2007 | 16.10 | 16.29 | 15.76 | 15.85 | 115,196 | -0.27(-1.67%) |
Jun 20, 2007 | 16.10 | 16.45 | 16.09 | 16.12 | 152,900 | +0.09(+0.56%) |
Jun 19, 2007 | 16.25 | 16.33 | 15.90 | 16.03 | 97,600 | -0.35(-2.14%) |
Jun 18, 2007 | 16.45 | 16.49 | 16.20 | 16.38 | 106,100 | -0.12(-0.73%) |
Jun 15, 2007 | 16.29 | 16.77 | 16.13 | 16.50 | 344,900 | +0.45(+2.80%) |
Jun 14, 2007 | 15.69 | 16.19 | 15.69 | 16.05 | 156,100 | +0.13(+0.82%) |
Jun 13, 2007 | 15.63 | 15.99 | 15.59 | 15.92 | 86,400 | +0.39(+2.51%) |
Jun 12, 2007 | 15.62 | 15.79 | 15.41 | 15.53 | 98,000 | -0.21(-1.33%) |
Jun 11, 2007 | 15.84 | 15.91 | 15.67 | 15.74 | 52,261 | -0.09(-0.57%) |
Jun 08, 2007 | 15.82 | 15.93 | 15.60 | 15.83 | 174,223 | +0.03(+0.19%) |
Jun 07, 2007 | 15.75 | 15.99 | 15.52 | 15.80 | 123,993 | -0.06(-0.38%) |
Jun 06, 2007 | 15.90 | 16.04 | 15.77 | 15.86 | 133,404 | -0.19(-1.18%) |
Jun 05, 2007 | 15.98 | 16.07 | 15.74 | 16.05 | 155,021 | -0.04(-0.25%) |
Jun 04, 2007 | 15.99 | 16.23 | 15.89 | 16.09 | 155,213 | +0.08(+0.50%) |
Jun 01, 2007 | 15.84 | 16.11 | 15.78 | 16.01 | 143,300 | +0.34(+2.17%) |
May 31, 2007 | 15.07 | 15.75 | 15.07 | 15.67 | 254,233 | +0.22(+1.42%) |
May 30, 2007 | 15.53 | 15.68 | 15.19 | 15.45 | 191,797 | -0.09(-0.58%) |
May 29, 2007 | 15.63 | 15.82 | 15.50 | 15.54 | 91,065 | -0.09(-0.58%) |
May 25, 2007 | 15.71 | 15.87 | 15.49 | 15.63 | 133,680 | -0.05(-0.32%) |
May 24, 2007 | 15.68 | 16.06 | 15.50 | 15.68 | 142,716 | -0.05(-0.32%) |
May 23, 2007 | 16.30 | 16.32 | 15.71 | 15.73 | 107,892 | -0.49(-3.02%) |
May 22, 2007 | 16.05 | 16.35 | 15.99 | 16.22 | 327,890 | +0.21(+1.31%) |
May 21, 2007 | 15.90 | 16.05 | 15.61 | 16.01 | 319,268 | +0.08(+0.50%) |
May 18, 2007 | 15.60 | 15.96 | 15.27 | 15.93 | 172,769 | +0.37(+2.38%) |
May 17, 2007 | 15.75 | 15.75 | 15.49 | 15.56 | 150,281 | -0.20(-1.27%) |
May 16, 2007 | 16.11 | 16.11 | 15.51 | 15.76 | 330,849 | -0.25(-1.56%) |
May 15, 2007 | 15.98 | 16.14 | 15.59 | 16.01 | 303,362 | -0.02(-0.12%) |
May 14, 2007 | 15.89 | 16.19 | 15.81 | 16.03 | 485,967 | -0.03(-0.19%) |
May 11, 2007 | 15.67 | 16.20 | 15.63 | 16.06 | 510,264 | +0.38(+2.42%) |
May 10, 2007 | 15.01 | 15.80 | 14.97 | 15.68 | 548,778 | +0.75(+5.02%) |
May 09, 2007 | 15.35 | 15.40 | 14.75 | 14.93 | 1,454,769 | -0.44(-2.86%) |
May 08, 2007 | 15.84 | 15.85 | 15.31 | 15.37 | 491,370 | -0.50(-3.15%) |
May 07, 2007 | 16.27 | 16.50 | 15.84 | 15.87 | 292,531 | -0.45(-2.76%) |
May 04, 2007 | 16.66 | 16.70 | 16.29 | 16.32 | 280,144 | -0.31(-1.86%) |
May 03, 2007 | 18.09 | 18.40 | 16.39 | 16.63 | 824,512 | -1.50(-8.27%) |
May 02, 2007 | 17.97 | 18.48 | 17.69 | 18.13 | 156,461 | +0.19(+1.06%) |