Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.94 | 14.14 | 13.49 | 13.50 | 514,031 | -0.36(-2.61%) |
Jul 30, 2007 | 13.74 | 13.93 | 13.47 | 13.86 | 631,999 | +0.12(+0.88%) |
Jul 27, 2007 | 14.04 | 14.11 | 13.72 | 13.74 | 752,983 | -0.39(-2.79%) |
Jul 26, 2007 | 14.21 | 14.29 | 13.84 | 14.14 | 1,160,284 | -0.32(-2.24%) |
Jul 25, 2007 | 14.51 | 14.61 | 14.13 | 14.46 | 1,085,643 | -0.01(-0.09%) |
Jul 24, 2007 | 14.83 | 15.01 | 14.41 | 14.47 | 832,734 | -0.47(-3.15%) |
Jul 23, 2007 | 15.16 | 15.42 | 14.89 | 14.94 | 765,185 | -0.10(-0.63%) |
Jul 20, 2007 | 15.10 | 15.22 | 14.85 | 15.04 | 913,555 | -0.10(-0.63%) |
Jul 19, 2007 | 15.10 | 15.50 | 14.79 | 15.13 | 1,913,309 | +0.20(+1.36%) |
Jul 18, 2007 | 15.23 | 15.25 | 14.83 | 14.93 | 1,284,386 | -0.34(-2.25%) |
Jul 17, 2007 | 15.56 | 15.65 | 15.20 | 15.27 | 802,481 | -0.10(-0.66%) |
Jul 16, 2007 | 15.27 | 15.47 | 15.08 | 15.37 | 1,200,306 | +0.51(+3.46%) |
Jul 13, 2007 | 15.11 | 15.32 | 14.81 | 14.86 | 957,291 | -0.10(-0.64%) |
Jul 12, 2007 | 14.76 | 15.04 | 14.76 | 14.96 | 1,066,618 | +0.25(+1.73%) |
Jul 11, 2007 | 14.05 | 14.89 | 14.05 | 14.70 | 1,466,592 | +0.62(+4.42%) |
Jul 10, 2007 | 14.30 | 14.30 | 14.01 | 14.08 | 794,800 | -0.18(-1.29%) |
Jul 09, 2007 | 14.11 | 14.31 | 13.89 | 14.26 | 859,552 | +0.19(+1.35%) |
Jul 06, 2007 | 13.56 | 14.14 | 13.55 | 14.07 | 900,049 | +0.55(+4.04%) |
Jul 05, 2007 | 13.77 | 14.00 | 13.46 | 13.53 | 626,075 | -0.26(-1.89%) |
Jul 03, 2007 | 13.56 | 14.03 | 13.53 | 13.79 | 576,811 | +0.16(+1.17%) |
Jul 02, 2007 | 13.72 | 13.72 | 13.34 | 13.63 | 972,510 | -0.01(-0.09%) |
Jun 29, 2007 | 13.52 | 13.90 | 13.49 | 13.64 | 1,872,789 | +0.14(+1.03%) |
Jun 28, 2007 | 13.25 | 13.77 | 13.25 | 13.50 | 1,198,918 | +0.22(+1.67%) |
Jun 27, 2007 | 13.07 | 13.31 | 12.96 | 13.28 | 712,730 | +0.20(+1.55%) |
Jun 26, 2007 | 13.27 | 13.38 | 12.94 | 13.08 | 895,619 | -0.17(-1.25%) |
Jun 25, 2007 | 13.39 | 13.44 | 13.04 | 13.24 | 1,378,989 | -0.24(-1.79%) |
Jun 22, 2007 | 13.55 | 13.74 | 13.34 | 13.48 | 2,069,041 | -0.07(-0.52%) |
Jun 21, 2007 | 13.40 | 13.67 | 13.28 | 13.55 | 953,175 | +0.15(+1.09%) |
Jun 20, 2007 | 13.50 | 13.96 | 13.35 | 13.41 | 1,094,548 | -0.08(-0.61%) |
Jun 19, 2007 | 13.32 | 13.52 | 13.26 | 13.49 | 1,342,873 | +0.22(+1.63%) |
Jun 18, 2007 | 13.36 | 13.40 | 13.23 | 13.27 | 622,464 | -0.03(-0.19%) |
Jun 15, 2007 | 13.61 | 13.93 | 13.25 | 13.30 | 1,448,533 | -0.10(-0.76%) |
Jun 14, 2007 | 13.29 | 13.43 | 13.18 | 13.40 | 798,039 | +0.17(+1.30%) |
Jun 13, 2007 | 13.20 | 13.34 | 13.06 | 13.23 | 1,030,774 | +0.06(+0.43%) |
Jun 12, 2007 | 13.48 | 13.64 | 13.06 | 13.17 | 1,469,003 | -0.43(-3.13%) |
Jun 11, 2007 | 13.91 | 13.96 | 13.34 | 13.60 | 2,165,641 | -0.46(-3.25%) |
Jun 08, 2007 | 14.47 | 14.50 | 13.97 | 14.05 | 1,439,289 | -0.25(-1.78%) |
Jun 07, 2007 | 14.63 | 14.75 | 14.14 | 14.31 | 1,177,534 | -0.42(-2.85%) |
Jun 06, 2007 | 14.66 | 14.74 | 14.41 | 14.73 | 785,226 | -0.08(-0.56%) |
Jun 05, 2007 | 14.90 | 15.13 | 14.68 | 14.81 | 1,230,990 | -0.14(-0.93%) |
Jun 04, 2007 | 15.20 | 15.20 | 14.80 | 14.95 | 1,034,861 | -0.20(-1.34%) |
Jun 01, 2007 | 15.22 | 15.40 | 14.97 | 15.15 | 1,302,568 | -0.06(-0.42%) |
May 31, 2007 | 15.80 | 15.80 | 15.09 | 15.22 | 2,218,551 | -0.40(-2.56%) |
May 30, 2007 | 17.08 | 17.34 | 15.38 | 15.62 | 4,608,898 | -0.34(-2.15%) |
May 29, 2007 | 15.65 | 16.32 | 15.65 | 15.96 | 1,610,414 | +0.41(+2.66%) |
May 25, 2007 | 15.18 | 15.59 | 15.13 | 15.55 | 663,271 | +0.37(+2.43%) |
May 24, 2007 | 15.46 | 15.77 | 15.09 | 15.18 | 1,113,762 | -0.33(-2.13%) |
May 23, 2007 | 15.34 | 15.88 | 15.33 | 15.51 | 1,537,959 | +0.15(+0.99%) |
May 22, 2007 | 15.12 | 15.46 | 15.11 | 15.36 | 1,165,940 | +0.45(+3.03%) |
May 21, 2007 | 14.63 | 15.20 | 14.57 | 14.90 | 1,406,853 | +0.34(+2.36%) |
May 18, 2007 | 14.03 | 14.64 | 13.69 | 14.56 | 1,110,737 | +0.60(+4.27%) |
May 17, 2007 | 14.18 | 14.23 | 13.90 | 13.96 | 735,914 | -0.22(-1.57%) |
May 16, 2007 | 14.33 | 14.33 | 14.00 | 14.19 | 599,968 | -0.04(-0.31%) |
May 15, 2007 | 13.98 | 14.41 | 13.98 | 14.23 | 1,091,430 | +0.23(+1.68%) |
May 14, 2007 | 14.12 | 14.33 | 13.95 | 14.00 | 690,631 | -0.16(-1.12%) |
May 11, 2007 | 14.16 | 14.26 | 13.84 | 14.16 | 1,041,488 | +0.15(+1.04%) |
May 10, 2007 | 14.09 | 14.27 | 13.88 | 14.01 | 1,245,459 | -0.22(-1.56%) |
May 09, 2007 | 14.02 | 14.31 | 14.01 | 14.23 | 575,182 | +0.13(+0.95%) |
May 08, 2007 | 14.18 | 14.18 | 14.00 | 14.10 | 742,715 | -0.18(-1.29%) |
May 07, 2007 | 14.42 | 14.68 | 14.23 | 14.28 | 734,401 | -0.13(-0.88%) |
May 04, 2007 | 14.04 | 14.43 | 14.04 | 14.41 | 1,069,709 | +0.31(+2.21%) |
May 03, 2007 | 14.26 | 14.26 | 13.98 | 14.10 | 1,533,947 | -0.22(-1.55%) |
May 02, 2007 | 14.17 | 14.45 | 14.17 | 14.32 | 1,448,000 | +0.09(+0.62%) |