Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.19 | 14.76 | 12.04 | 12.10 | 1,274,244 | -2.40(-16.58%) |
Jul 30, 2007 | 14.29 | 15.04 | 14.03 | 14.50 | 271,514 | +0.56(+4.01%) |
Jul 27, 2007 | 14.04 | 14.36 | 13.47 | 13.94 | 246,055 | -0.35(-2.47%) |
Jul 26, 2007 | 14.95 | 15.04 | 13.36 | 14.29 | 318,975 | -1.11(-7.19%) |
Jul 25, 2007 | 16.39 | 16.96 | 15.04 | 15.40 | 373,441 | -1.14(-6.87%) |
Jul 24, 2007 | 16.98 | 17.40 | 16.27 | 16.54 | 161,424 | -0.67(-3.90%) |
Jul 23, 2007 | 17.04 | 17.96 | 17.00 | 17.21 | 184,497 | +0.26(+1.55%) |
Jul 20, 2007 | 17.24 | 17.41 | 16.67 | 16.95 | 195,685 | -0.42(-2.42%) |
Jul 19, 2007 | 17.63 | 17.85 | 17.12 | 17.37 | 128,292 | -0.21(-1.20%) |
Jul 18, 2007 | 17.66 | 17.94 | 16.98 | 17.58 | 157,880 | -0.25(-1.42%) |
Jul 17, 2007 | 17.35 | 18.32 | 17.26 | 17.83 | 169,489 | +0.27(+1.56%) |
Jul 16, 2007 | 18.35 | 18.62 | 17.48 | 17.56 | 250,597 | -0.81(-4.40%) |
Jul 13, 2007 | 18.85 | 18.85 | 18.23 | 18.36 | 119,926 | -0.24(-1.31%) |
Jul 12, 2007 | 18.14 | 18.77 | 17.93 | 18.61 | 111,722 | +0.73(+4.09%) |
Jul 11, 2007 | 17.30 | 17.97 | 17.09 | 17.88 | 96,425 | +0.37(+2.14%) |
Jul 10, 2007 | 18.27 | 18.41 | 17.42 | 17.50 | 115,752 | -0.77(-4.21%) |
Jul 09, 2007 | 17.85 | 18.56 | 17.85 | 18.27 | 187,199 | +0.51(+2.87%) |
Jul 06, 2007 | 17.31 | 17.85 | 17.27 | 17.76 | 120,385 | +0.43(+2.50%) |
Jul 05, 2007 | 17.28 | 17.39 | 16.84 | 17.33 | 114,538 | +0.35(+2.06%) |
Jul 03, 2007 | 17.07 | 17.43 | 16.91 | 16.98 | 100,719 | +0.05(+0.28%) |
Jul 02, 2007 | 16.16 | 17.02 | 15.76 | 16.93 | 241,409 | +0.79(+4.90%) |
Jun 29, 2007 | 16.38 | 16.43 | 15.70 | 16.14 | 111,018 | -0.16(-1.01%) |
Jun 28, 2007 | 16.22 | 16.60 | 16.18 | 16.31 | 54,967 | -0.01(-0.07%) |
Jun 27, 2007 | 16.16 | 16.38 | 15.94 | 16.32 | 151,465 | -0.02(-0.14%) |
Jun 26, 2007 | 16.89 | 17.06 | 16.06 | 16.34 | 255,428 | -0.55(-3.23%) |
Jun 25, 2007 | 17.03 | 17.03 | 16.53 | 16.89 | 197,202 | +0.04(+0.23%) |
Jun 22, 2007 | 17.00 | 17.00 | 16.57 | 16.85 | 1,265,029 | -0.04(-0.27%) |
Jun 21, 2007 | 16.70 | 16.94 | 16.51 | 16.89 | 177,278 | +0.20(+1.18%) |
Jun 20, 2007 | 16.92 | 16.94 | 16.45 | 16.69 | 215,164 | -0.09(-0.52%) |
Jun 19, 2007 | 16.49 | 17.02 | 16.18 | 16.78 | 429,882 | +0.53(+3.26%) |
Jun 18, 2007 | 15.74 | 16.35 | 15.67 | 16.25 | 235,655 | +0.83(+5.39%) |
Jun 15, 2007 | 14.82 | 15.42 | 14.82 | 15.42 | 105,354 | +0.62(+4.17%) |
Jun 14, 2007 | 14.95 | 14.95 | 14.61 | 14.80 | 45,661 | +0.08(+0.53%) |
Jun 13, 2007 | 14.40 | 14.78 | 14.21 | 14.73 | 69,271 | +0.20(+1.34%) |
Jun 12, 2007 | 15.34 | 15.34 | 14.34 | 14.53 | 71,275 | -0.65(-4.26%) |
Jun 11, 2007 | 15.17 | 15.31 | 15.04 | 15.18 | 63,649 | +0.31(+2.11%) |
Jun 08, 2007 | 14.16 | 15.15 | 14.11 | 14.86 | 72,028 | +0.36(+2.49%) |
Jun 07, 2007 | 14.90 | 15.15 | 14.15 | 14.50 | 115,674 | -0.75(-4.90%) |
Jun 06, 2007 | 15.52 | 15.52 | 15.04 | 15.25 | 49,273 | -0.18(-1.16%) |
Jun 05, 2007 | 14.82 | 15.43 | 14.82 | 15.43 | 87,063 | +0.25(+1.67%) |
Jun 04, 2007 | 15.38 | 15.55 | 15.02 | 15.17 | 84,885 | -0.31(-2.02%) |
Jun 01, 2007 | 15.65 | 15.84 | 15.44 | 15.49 | 62,502 | -0.16(-1.02%) |
May 31, 2007 | 15.34 | 15.79 | 15.34 | 15.65 | 80,601 | +0.06(+0.37%) |
May 30, 2007 | 14.88 | 15.70 | 14.78 | 15.59 | 52,289 | +0.26(+1.67%) |
May 29, 2007 | 14.76 | 15.37 | 14.74 | 15.33 | 84,860 | +0.59(+3.97%) |
May 25, 2007 | 15.25 | 15.37 | 14.51 | 14.75 | 100,467 | -0.21(-1.43%) |
May 24, 2007 | 15.73 | 15.95 | 13.92 | 14.96 | 156,838 | -0.89(-5.60%) |
May 23, 2007 | 15.83 | 16.05 | 15.72 | 15.85 | 44,199 | -0.18(-1.09%) |
May 22, 2007 | 15.84 | 16.05 | 15.72 | 16.02 | 70,082 | +0.22(+1.39%) |
May 21, 2007 | 15.71 | 16.02 | 15.66 | 15.80 | 70,580 | +0.12(+0.77%) |
May 18, 2007 | 15.40 | 15.69 | 15.26 | 15.68 | 100,111 | +0.04(+0.24%) |
May 17, 2007 | 15.29 | 15.66 | 15.09 | 15.64 | 83,517 | +0.04(+0.29%) |
May 16, 2007 | 15.46 | 15.71 | 14.85 | 15.60 | 239,382 | -0.20(-1.26%) |
May 15, 2007 | 16.14 | 16.14 | 15.71 | 15.80 | 81,372 | -0.32(-1.99%) |
May 14, 2007 | 15.79 | 16.61 | 15.47 | 16.12 | 231,020 | +0.65(+4.21%) |
May 11, 2007 | 14.76 | 15.60 | 14.50 | 15.47 | 152,710 | +0.96(+6.64%) |
May 10, 2007 | 15.27 | 15.43 | 14.46 | 14.50 | 80,987 | -0.99(-6.40%) |
May 09, 2007 | 15.49 | 15.62 | 15.24 | 15.50 | 70,454 | -0.02(-0.10%) |
May 08, 2007 | 15.04 | 15.54 | 14.28 | 15.51 | 163,772 | +0.52(+3.46%) |
May 07, 2007 | 14.02 | 15.00 | 14.02 | 14.99 | 140,168 | +0.96(+6.86%) |
May 04, 2007 | 13.88 | 14.03 | 13.79 | 14.03 | 88,720 | +0.12(+0.86%) |
May 03, 2007 | 13.54 | 13.91 | 13.52 | 13.91 | 91,805 | +0.38(+2.79%) |
May 02, 2007 | 13.24 | 13.57 | 12.96 | 13.53 | 96,022 | +0.15(+1.16%) |