Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.24 | 14.68 | 14.24 | 14.51 | 671,561 | +0.27(+1.89%) |
Jul 30, 2007 | 13.88 | 14.30 | 13.74 | 14.24 | 381,740 | +0.36(+2.56%) |
Jul 27, 2007 | 14.31 | 14.51 | 13.88 | 13.88 | 236,058 | -0.44(-3.09%) |
Jul 26, 2007 | 14.52 | 14.57 | 13.88 | 14.32 | 297,499 | -0.45(-3.05%) |
Jul 25, 2007 | 15.23 | 15.25 | 14.31 | 14.77 | 236,312 | -0.38(-2.52%) |
Jul 24, 2007 | 15.29 | 15.49 | 14.54 | 15.16 | 361,900 | -0.29(-1.91%) |
Jul 23, 2007 | 15.59 | 15.76 | 15.15 | 15.45 | 183,971 | -0.02(-0.11%) |
Jul 20, 2007 | 15.62 | 15.67 | 15.43 | 15.47 | 209,047 | -0.22(-1.38%) |
Jul 19, 2007 | 15.67 | 16.02 | 15.58 | 15.69 | 214,136 | +0.10(+0.61%) |
Jul 18, 2007 | 15.67 | 15.85 | 15.25 | 15.59 | 392,029 | -0.20(-1.26%) |
Jul 17, 2007 | 15.79 | 15.99 | 15.74 | 15.79 | 197,855 | -0.03(-0.16%) |
Jul 16, 2007 | 15.90 | 16.34 | 15.63 | 15.82 | 232,949 | -0.20(-1.25%) |
Jul 13, 2007 | 16.01 | 16.21 | 15.82 | 16.01 | 168,535 | -0.09(-0.54%) |
Jul 12, 2007 | 15.92 | 16.22 | 15.75 | 16.10 | 413,087 | +0.25(+1.59%) |
Jul 11, 2007 | 15.88 | 16.39 | 15.51 | 15.85 | 544,032 | +0.03(+0.16%) |
Jul 10, 2007 | 15.16 | 16.01 | 15.16 | 15.82 | 804,225 | +0.52(+3.40%) |
Jul 09, 2007 | 15.37 | 15.54 | 15.28 | 15.30 | 146,159 | -0.07(-0.45%) |
Jul 06, 2007 | 15.27 | 15.49 | 15.21 | 15.37 | 102,047 | +0.07(+0.45%) |
Jul 05, 2007 | 15.54 | 15.61 | 15.20 | 15.30 | 265,437 | -0.16(-1.07%) |
Jul 03, 2007 | 15.42 | 15.53 | 14.99 | 15.47 | 116,192 | +0.06(+0.39%) |
Jul 02, 2007 | 15.28 | 15.52 | 15.10 | 15.41 | 209,356 | +0.27(+1.78%) |
Jun 29, 2007 | 15.45 | 15.53 | 14.91 | 15.14 | 200,721 | -0.23(-1.47%) |
Jun 28, 2007 | 15.53 | 15.53 | 15.31 | 15.36 | 171,596 | -0.06(-0.39%) |
Jun 27, 2007 | 14.69 | 15.44 | 14.62 | 15.42 | 215,602 | +0.62(+4.16%) |
Jun 26, 2007 | 14.75 | 15.05 | 14.55 | 14.81 | 129,423 | +0.02(+0.12%) |
Jun 25, 2007 | 14.76 | 15.14 | 14.64 | 14.79 | 149,034 | +0.03(+0.24%) |
Jun 22, 2007 | 15.01 | 15.12 | 14.56 | 14.76 | 220,152 | -0.24(-1.62%) |
Jun 21, 2007 | 14.61 | 15.11 | 14.55 | 15.00 | 139,785 | +0.35(+2.37%) |
Jun 20, 2007 | 15.14 | 15.14 | 14.61 | 14.65 | 123,914 | -0.45(-2.99%) |
Jun 19, 2007 | 14.99 | 15.14 | 14.82 | 15.10 | 91,293 | +0.02(+0.11%) |
Jun 18, 2007 | 14.85 | 15.14 | 14.85 | 15.09 | 119,765 | +0.30(+2.05%) |
Jun 15, 2007 | 15.18 | 15.23 | 14.67 | 14.78 | 276,647 | -0.16(-1.05%) |
Jun 14, 2007 | 14.93 | 15.16 | 14.84 | 14.94 | 193,191 | -0.03(-0.17%) |
Jun 13, 2007 | 14.52 | 15.07 | 14.40 | 14.96 | 236,763 | +0.46(+3.17%) |
Jun 12, 2007 | 14.75 | 14.87 | 14.44 | 14.51 | 118,497 | -0.36(-2.39%) |
Jun 11, 2007 | 14.84 | 14.88 | 14.64 | 14.86 | 217,072 | +0.10(+0.65%) |
Jun 08, 2007 | 14.30 | 14.96 | 14.30 | 14.77 | 199,621 | +0.44(+3.09%) |
Jun 07, 2007 | 14.51 | 14.70 | 14.02 | 14.32 | 195,571 | -0.29(-1.96%) |
Jun 06, 2007 | 14.77 | 14.77 | 14.49 | 14.61 | 107,952 | -0.24(-1.64%) |
Jun 05, 2007 | 14.70 | 14.94 | 14.56 | 14.85 | 195,940 | +0.10(+0.71%) |
Jun 04, 2007 | 15.05 | 15.22 | 14.54 | 14.75 | 206,860 | -0.39(-2.58%) |
Jun 01, 2007 | 14.87 | 15.16 | 14.73 | 15.14 | 300,584 | +0.46(+3.13%) |
May 31, 2007 | 14.52 | 14.78 | 14.49 | 14.68 | 287,520 | +0.06(+0.42%) |
May 30, 2007 | 14.57 | 14.73 | 14.55 | 14.62 | 141,701 | -0.17(-1.17%) |
May 29, 2007 | 14.58 | 15.08 | 14.58 | 14.79 | 261,017 | +0.23(+1.61%) |
May 25, 2007 | 14.75 | 14.75 | 14.53 | 14.56 | 250,960 | -0.16(-1.12%) |
May 24, 2007 | 15.11 | 15.36 | 14.51 | 14.72 | 157,352 | -0.43(-2.86%) |
May 23, 2007 | 15.49 | 15.62 | 15.12 | 15.16 | 235,492 | -0.16(-1.02%) |
May 22, 2007 | 15.30 | 15.42 | 14.94 | 15.31 | 264,633 | -0.04(-0.28%) |
May 21, 2007 | 15.23 | 15.44 | 15.21 | 15.36 | 343,901 | +0.01(+0.06%) |
May 18, 2007 | 14.75 | 15.60 | 14.75 | 15.35 | 1,207,695 | +0.62(+4.18%) |
May 17, 2007 | 14.68 | 15.16 | 14.46 | 14.73 | 1,010,926 | +0.31(+2.17%) |
May 16, 2007 | 14.28 | 15.25 | 14.27 | 14.42 | 1,782,406 | +2.03(+16.39%) |
May 15, 2007 | 12.09 | 12.53 | 12.09 | 12.39 | 304,479 | +0.31(+2.59%) |
May 14, 2007 | 12.09 | 12.22 | 11.96 | 12.08 | 136,011 | -0.04(-0.36%) |
May 11, 2007 | 12.02 | 12.38 | 11.86 | 12.12 | 99,476 | +0.25(+2.12%) |
May 10, 2007 | 12.20 | 12.20 | 11.74 | 11.87 | 95,274 | -0.43(-3.46%) |
May 09, 2007 | 12.17 | 12.39 | 12.11 | 12.29 | 138,037 | +0.06(+0.50%) |
May 08, 2007 | 12.45 | 12.45 | 12.12 | 12.23 | 189,019 | -0.21(-1.67%) |
May 07, 2007 | 12.23 | 12.59 | 12.15 | 12.44 | 330,591 | +0.29(+2.43%) |
May 04, 2007 | 12.02 | 12.15 | 11.86 | 12.15 | 97,432 | +0.17(+1.45%) |
May 03, 2007 | 11.66 | 12.06 | 11.66 | 11.97 | 153,094 | +0.04(+0.36%) |
May 02, 2007 | 11.80 | 12.10 | 11.62 | 11.93 | 282,078 | +0.11(+0.95%) |