Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.62 | 15.60 | 14.29 | 14.51 | 568,470 | +1.12(+8.37%) |
Jul 30, 2007 | 13.35 | 13.70 | 13.08 | 13.39 | 154,442 | +0.06(+0.44%) |
Jul 27, 2007 | 13.58 | 13.80 | 13.18 | 13.33 | 182,626 | -0.33(-2.40%) |
Jul 26, 2007 | 14.19 | 14.35 | 13.17 | 13.66 | 305,907 | -0.63(-4.40%) |
Jul 25, 2007 | 14.72 | 14.84 | 14.13 | 14.28 | 193,693 | -0.35(-2.38%) |
Jul 24, 2007 | 15.20 | 15.20 | 14.49 | 14.63 | 214,961 | -0.61(-3.99%) |
Jul 23, 2007 | 15.50 | 15.52 | 15.22 | 15.24 | 103,667 | -0.16(-1.07%) |
Jul 20, 2007 | 15.33 | 15.49 | 15.26 | 15.40 | 293,052 | +0.04(+0.28%) |
Jul 19, 2007 | 15.15 | 15.50 | 14.97 | 15.36 | 146,424 | +0.24(+1.56%) |
Jul 18, 2007 | 14.59 | 15.16 | 14.58 | 15.12 | 295,204 | +0.44(+2.99%) |
Jul 17, 2007 | 14.59 | 14.87 | 14.57 | 14.69 | 150,574 | +0.04(+0.30%) |
Jul 16, 2007 | 14.82 | 15.01 | 14.52 | 14.64 | 129,741 | -0.19(-1.30%) |
Jul 13, 2007 | 14.81 | 14.88 | 14.67 | 14.83 | 129,112 | +0.06(+0.39%) |
Jul 12, 2007 | 14.74 | 15.10 | 14.51 | 14.78 | 236,901 | +0.12(+0.79%) |
Jul 11, 2007 | 14.60 | 14.78 | 14.49 | 14.66 | 139,221 | +0.08(+0.53%) |
Jul 10, 2007 | 14.77 | 14.84 | 14.50 | 14.58 | 171,355 | -0.28(-1.88%) |
Jul 09, 2007 | 15.04 | 15.04 | 14.69 | 14.86 | 181,188 | -0.14(-0.97%) |
Jul 06, 2007 | 15.07 | 15.07 | 14.90 | 15.01 | 173,839 | -0.06(-0.38%) |
Jul 05, 2007 | 15.57 | 15.57 | 14.98 | 15.07 | 153,374 | -0.47(-3.05%) |
Jul 03, 2007 | 15.51 | 15.62 | 15.19 | 15.54 | 130,489 | +0.11(+0.69%) |
Jul 02, 2007 | 15.21 | 15.45 | 15.08 | 15.43 | 158,952 | +0.26(+1.72%) |
Jun 29, 2007 | 15.65 | 15.92 | 15.14 | 15.17 | 197,012 | -0.39(-2.48%) |
Jun 28, 2007 | 15.89 | 16.12 | 15.45 | 15.56 | 301,352 | -0.26(-1.65%) |
Jun 27, 2007 | 15.44 | 15.86 | 15.32 | 15.82 | 286,557 | +0.34(+2.18%) |
Jun 26, 2007 | 15.63 | 15.94 | 15.35 | 15.48 | 157,237 | -0.06(-0.37%) |
Jun 25, 2007 | 15.69 | 15.94 | 15.46 | 15.54 | 187,283 | -0.20(-1.29%) |
Jun 22, 2007 | 15.82 | 15.92 | 15.46 | 15.74 | 321,594 | -0.17(-1.09%) |
Jun 21, 2007 | 15.88 | 16.16 | 15.66 | 15.92 | 205,855 | -0.05(-0.30%) |
Jun 20, 2007 | 16.21 | 16.59 | 15.92 | 15.96 | 306,684 | -0.25(-1.55%) |
Jun 19, 2007 | 15.94 | 16.71 | 15.23 | 16.22 | 756,461 | +1.51(+10.24%) |
Jun 18, 2007 | 15.04 | 15.37 | 14.71 | 14.71 | 132,116 | -0.32(-2.12%) |
Jun 15, 2007 | 15.30 | 15.33 | 15.01 | 15.03 | 256,882 | +0.06(+0.39%) |
Jun 14, 2007 | 14.49 | 15.12 | 14.49 | 14.97 | 281,007 | +0.52(+3.61%) |
Jun 13, 2007 | 14.30 | 14.65 | 14.16 | 14.45 | 149,097 | +0.23(+1.63%) |
Jun 12, 2007 | 13.98 | 14.61 | 13.94 | 14.22 | 357,005 | +0.13(+0.89%) |
Jun 11, 2007 | 14.36 | 14.38 | 13.81 | 14.09 | 235,309 | -0.28(-1.95%) |
Jun 08, 2007 | 14.15 | 14.44 | 13.91 | 14.37 | 217,491 | +0.26(+1.85%) |
Jun 07, 2007 | 14.43 | 14.50 | 14.05 | 14.11 | 197,749 | -0.40(-2.73%) |
Jun 06, 2007 | 14.60 | 14.66 | 14.41 | 14.51 | 125,462 | -0.15(-1.05%) |
Jun 05, 2007 | 14.89 | 15.07 | 14.50 | 14.66 | 195,600 | -0.28(-1.87%) |
Jun 04, 2007 | 14.77 | 15.31 | 14.69 | 14.94 | 287,620 | +0.13(+0.85%) |
Jun 01, 2007 | 15.17 | 15.86 | 14.81 | 14.82 | 269,093 | -0.26(-1.73%) |
May 31, 2007 | 15.70 | 16.02 | 15.04 | 15.08 | 374,724 | -0.63(-4.00%) |
May 30, 2007 | 15.16 | 15.92 | 15.16 | 15.70 | 555,651 | +0.42(+2.72%) |
May 29, 2007 | 14.98 | 15.31 | 14.93 | 15.29 | 464,775 | +0.40(+2.66%) |
May 25, 2007 | 14.17 | 14.93 | 14.17 | 14.89 | 321,739 | +0.74(+5.26%) |
May 24, 2007 | 14.86 | 15.00 | 14.05 | 14.15 | 510,246 | -0.71(-4.81%) |
May 23, 2007 | 15.47 | 15.87 | 14.78 | 14.86 | 416,188 | -0.59(-3.81%) |
May 22, 2007 | 15.74 | 15.90 | 15.26 | 15.45 | 201,191 | -0.31(-1.96%) |
May 21, 2007 | 15.50 | 15.97 | 15.30 | 15.76 | 158,642 | +0.27(+1.75%) |
May 18, 2007 | 15.40 | 15.65 | 15.10 | 15.49 | 207,505 | -0.08(-0.50%) |
May 17, 2007 | 14.98 | 15.63 | 14.93 | 15.57 | 144,561 | +0.50(+3.33%) |
May 16, 2007 | 15.10 | 15.35 | 14.83 | 15.07 | 122,199 | +0.01(+0.06%) |
May 15, 2007 | 14.98 | 15.63 | 14.98 | 15.06 | 167,030 | +0.03(+0.19%) |
May 14, 2007 | 15.60 | 15.92 | 14.83 | 15.03 | 171,491 | -0.52(-3.35%) |
May 11, 2007 | 16.10 | 16.22 | 15.49 | 15.55 | 123,293 | -0.24(-1.53%) |
May 10, 2007 | 15.95 | 16.13 | 15.46 | 15.79 | 268,360 | -0.54(-3.31%) |
May 09, 2007 | 16.47 | 16.72 | 16.25 | 16.33 | 159,304 | -0.42(-2.54%) |
May 08, 2007 | 16.69 | 17.09 | 16.34 | 16.76 | 130,453 | +0.04(+0.23%) |
May 07, 2007 | 16.60 | 17.38 | 16.47 | 16.72 | 310,820 | +0.36(+2.18%) |
May 04, 2007 | 16.27 | 16.36 | 16.15 | 16.36 | 123,003 | +0.17(+1.07%) |
May 03, 2007 | 15.78 | 16.25 | 15.68 | 16.19 | 139,785 | +0.25(+1.58%) |
May 02, 2007 | 15.44 | 15.94 | 15.28 | 15.94 | 120,814 | +0.47(+3.06%) |