Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.73 | 14.90 | 14.28 | 14.28 | 150,158 | -0.30(-2.06%) |
Jul 30, 2007 | 14.21 | 14.79 | 14.09 | 14.58 | 155,509 | +0.48(+3.40%) |
Jul 27, 2007 | 14.51 | 14.76 | 14.09 | 14.10 | 247,361 | -0.38(-2.62%) |
Jul 26, 2007 | 15.36 | 15.42 | 14.38 | 14.48 | 280,252 | -1.14(-7.30%) |
Jul 25, 2007 | 15.54 | 16.08 | 15.54 | 15.62 | 278,174 | +0.14(+0.91%) |
Jul 24, 2007 | 15.00 | 16.22 | 14.57 | 15.48 | 422,438 | +0.72(+4.88%) |
Jul 23, 2007 | 14.69 | 14.96 | 14.52 | 14.76 | 91,332 | +0.03(+0.20%) |
Jul 20, 2007 | 14.94 | 15.12 | 14.67 | 14.73 | 163,209 | -0.24(-1.60%) |
Jul 19, 2007 | 14.93 | 15.10 | 14.76 | 14.97 | 55,934 | +0.17(+1.15%) |
Jul 18, 2007 | 14.91 | 14.96 | 14.56 | 14.80 | 75,848 | -0.16(-1.07%) |
Jul 17, 2007 | 14.82 | 14.97 | 14.62 | 14.96 | 77,050 | +0.20(+1.36%) |
Jul 16, 2007 | 14.80 | 15.07 | 14.70 | 14.76 | 73,536 | -0.03(-0.20%) |
Jul 13, 2007 | 15.00 | 15.19 | 14.74 | 14.79 | 78,080 | -0.27(-1.79%) |
Jul 12, 2007 | 14.63 | 15.17 | 14.51 | 15.06 | 103,663 | +0.56(+3.86%) |
Jul 11, 2007 | 14.70 | 14.99 | 14.47 | 14.50 | 84,822 | -0.15(-1.02%) |
Jul 10, 2007 | 14.90 | 14.90 | 14.63 | 14.65 | 78,069 | -0.32(-2.14%) |
Jul 09, 2007 | 14.91 | 15.00 | 14.79 | 14.97 | 74,640 | +0.04(+0.27%) |
Jul 06, 2007 | 14.96 | 15.07 | 14.76 | 14.93 | 55,418 | -0.07(-0.47%) |
Jul 05, 2007 | 14.91 | 15.31 | 14.85 | 15.00 | 96,296 | +0.13(+0.87%) |
Jul 03, 2007 | 15.43 | 15.43 | 14.84 | 14.87 | 63,693 | -0.48(-3.13%) |
Jul 02, 2007 | 14.84 | 15.44 | 14.84 | 15.35 | 66,027 | +0.61(+4.14%) |
Jun 29, 2007 | 15.05 | 15.14 | 14.66 | 14.74 | 119,240 | -0.22(-1.47%) |
Jun 28, 2007 | 15.00 | 15.01 | 14.92 | 14.96 | 92,818 | -0.04(-0.27%) |
Jun 27, 2007 | 14.91 | 15.02 | 14.86 | 15.00 | 113,948 | +0.02(+0.13%) |
Jun 26, 2007 | 15.02 | 15.20 | 14.92 | 14.98 | 162,629 | -0.02(-0.13%) |
Jun 25, 2007 | 15.37 | 15.67 | 14.94 | 15.00 | 265,803 | -0.38(-2.47%) |
Jun 22, 2007 | 15.04 | 15.65 | 15.01 | 15.38 | 474,671 | +0.27(+1.79%) |
Jun 21, 2007 | 14.66 | 15.12 | 14.53 | 15.11 | 96,751 | +0.36(+2.44%) |
Jun 20, 2007 | 14.59 | 14.85 | 14.41 | 14.75 | 158,000 | +0.23(+1.58%) |
Jun 19, 2007 | 14.42 | 14.60 | 14.34 | 14.52 | 136,300 | +0.06(+0.41%) |
Jun 18, 2007 | 14.50 | 14.59 | 14.32 | 14.46 | 150,400 | -0.03(-0.21%) |
Jun 15, 2007 | 14.59 | 14.59 | 14.39 | 14.49 | 156,500 | +0.11(+0.76%) |
Jun 14, 2007 | 14.26 | 14.50 | 14.05 | 14.38 | 79,700 | +0.09(+0.63%) |
Jun 13, 2007 | 14.13 | 14.38 | 14.10 | 14.29 | 91,300 | +0.22(+1.56%) |
Jun 12, 2007 | 14.18 | 14.22 | 13.90 | 14.07 | 84,200 | -0.16(-1.12%) |
Jun 11, 2007 | 14.00 | 14.29 | 13.78 | 14.23 | 138,430 | +0.19(+1.35%) |
Jun 08, 2007 | 14.01 | 14.07 | 13.85 | 14.04 | 90,434 | +0.04(+0.29%) |
Jun 07, 2007 | 14.03 | 14.08 | 13.92 | 14.00 | 164,642 | -0.05(-0.36%) |
Jun 06, 2007 | 13.98 | 14.19 | 13.81 | 14.05 | 184,646 | -0.08(-0.57%) |
Jun 05, 2007 | 13.77 | 14.20 | 13.71 | 14.13 | 102,916 | +0.35(+2.54%) |
Jun 04, 2007 | 14.00 | 14.10 | 13.72 | 13.78 | 79,572 | -0.20(-1.43%) |
Jun 01, 2007 | 14.10 | 14.10 | 13.77 | 13.98 | 48,868 | -0.07(-0.50%) |
May 31, 2007 | 13.94 | 14.10 | 13.91 | 14.05 | 75,876 | +0.17(+1.22%) |
May 30, 2007 | 13.96 | 13.96 | 13.54 | 13.88 | 107,842 | -0.11(-0.79%) |
May 29, 2007 | 13.90 | 13.99 | 13.75 | 13.99 | 86,811 | +0.17(+1.23%) |
May 25, 2007 | 13.48 | 14.02 | 13.40 | 13.82 | 86,803 | +0.42(+3.13%) |
May 24, 2007 | 14.07 | 14.10 | 13.35 | 13.40 | 141,881 | -0.72(-5.10%) |
May 23, 2007 | 14.34 | 14.34 | 13.97 | 14.12 | 121,008 | -0.16(-1.12%) |
May 22, 2007 | 13.82 | 14.32 | 13.71 | 14.28 | 236,258 | +0.47(+3.40%) |
May 21, 2007 | 13.25 | 13.92 | 13.22 | 13.81 | 144,774 | +0.70(+5.34%) |
May 18, 2007 | 13.18 | 13.26 | 12.94 | 13.11 | 88,929 | -0.06(-0.46%) |
May 17, 2007 | 13.56 | 13.67 | 13.15 | 13.17 | 76,324 | -0.43(-3.16%) |
May 16, 2007 | 13.37 | 13.60 | 13.23 | 13.60 | 78,542 | +0.20(+1.49%) |
May 15, 2007 | 13.19 | 13.45 | 13.19 | 13.40 | 107,613 | +0.17(+1.28%) |
May 14, 2007 | 13.35 | 13.35 | 13.11 | 13.23 | 96,916 | -0.16(-1.19%) |
May 11, 2007 | 13.25 | 13.39 | 13.11 | 13.39 | 46,722 | +0.25(+1.90%) |
May 10, 2007 | 13.13 | 13.25 | 13.01 | 13.14 | 79,346 | -0.11(-0.83%) |
May 09, 2007 | 12.91 | 13.33 | 12.85 | 13.25 | 76,991 | +0.27(+2.08%) |
May 08, 2007 | 12.95 | 13.02 | 12.82 | 12.98 | 88,585 | -0.04(-0.31%) |
May 07, 2007 | 13.12 | 13.33 | 12.90 | 13.02 | 50,564 | -0.08(-0.61%) |
May 04, 2007 | 13.27 | 13.33 | 12.98 | 13.10 | 46,659 | -0.15(-1.13%) |
May 03, 2007 | 13.31 | 13.45 | 13.25 | 13.25 | 58,659 | -0.08(-0.60%) |
May 02, 2007 | 13.09 | 13.49 | 13.07 | 13.33 | 59,956 | +0.20(+1.52%) |