Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.88 | 14.27 | 13.84 | 14.04 | 367,158 | +0.28(+2.00%) |
Jul 30, 2007 | 13.63 | 13.86 | 13.61 | 13.76 | 237,493 | +0.10(+0.72%) |
Jul 27, 2007 | 14.10 | 14.37 | 13.66 | 13.66 | 465,532 | -0.55(-3.84%) |
Jul 26, 2007 | 14.34 | 14.54 | 13.83 | 14.21 | 610,504 | -0.34(-2.32%) |
Jul 25, 2007 | 14.52 | 14.75 | 14.33 | 14.55 | 585,967 | -0.06(-0.43%) |
Jul 24, 2007 | 14.85 | 15.21 | 14.27 | 14.61 | 592,270 | -0.44(-2.89%) |
Jul 23, 2007 | 15.34 | 15.54 | 14.97 | 15.05 | 483,541 | -0.24(-1.57%) |
Jul 20, 2007 | 15.33 | 15.44 | 15.24 | 15.29 | 485,567 | -0.05(-0.32%) |
Jul 19, 2007 | 15.08 | 15.39 | 15.05 | 15.33 | 681,865 | +0.32(+2.10%) |
Jul 18, 2007 | 14.65 | 15.04 | 14.58 | 15.02 | 412,630 | +0.31(+2.11%) |
Jul 17, 2007 | 14.66 | 14.92 | 14.57 | 14.71 | 271,260 | +0.08(+0.52%) |
Jul 16, 2007 | 14.64 | 14.80 | 14.62 | 14.63 | 96,122 | -0.08(-0.51%) |
Jul 13, 2007 | 14.73 | 14.81 | 14.63 | 14.71 | 229,614 | -0.08(-0.54%) |
Jul 12, 2007 | 14.88 | 14.93 | 14.74 | 14.79 | 378,638 | -0.01(-0.09%) |
Jul 11, 2007 | 14.65 | 14.80 | 14.65 | 14.80 | 230,965 | +0.12(+0.79%) |
Jul 10, 2007 | 14.51 | 14.70 | 14.28 | 14.69 | 567,733 | +0.07(+0.49%) |
Jul 09, 2007 | 14.65 | 14.74 | 14.52 | 14.61 | 487,593 | -0.11(-0.75%) |
Jul 06, 2007 | 14.57 | 14.75 | 14.49 | 14.73 | 153,526 | +0.19(+1.31%) |
Jul 05, 2007 | 14.35 | 14.56 | 14.30 | 14.54 | 186,392 | +0.23(+1.58%) |
Jul 03, 2007 | 14.19 | 14.40 | 14.07 | 14.31 | 215,432 | +0.20(+1.38%) |
Jul 02, 2007 | 14.10 | 14.22 | 14.08 | 14.11 | 271,710 | +0.02(+0.16%) |
Jun 29, 2007 | 14.36 | 14.52 | 13.95 | 14.09 | 415,107 | -0.18(-1.28%) |
Jun 28, 2007 | 14.40 | 14.56 | 14.22 | 14.27 | 277,338 | -0.10(-0.68%) |
Jun 27, 2007 | 14.41 | 14.53 | 14.32 | 14.37 | 264,056 | -0.28(-1.91%) |
Jun 26, 2007 | 14.65 | 14.70 | 14.46 | 14.65 | 216,783 | +0.06(+0.40%) |
Jun 25, 2007 | 14.77 | 14.83 | 14.53 | 14.59 | 320,109 | -0.18(-1.20%) |
Jun 22, 2007 | 14.80 | 14.96 | 14.69 | 14.77 | 429,514 | -0.03(-0.21%) |
Jun 21, 2007 | 14.79 | 14.95 | 14.68 | 14.80 | 237,493 | -0.06(-0.42%) |
Jun 20, 2007 | 15.17 | 15.19 | 14.85 | 14.86 | 279,139 | -0.24(-1.62%) |
Jun 19, 2007 | 15.04 | 15.15 | 14.97 | 15.11 | 193,371 | +0.00(+0.00%) |
Jun 18, 2007 | 15.24 | 15.39 | 15.07 | 15.11 | 209,129 | -0.08(-0.50%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.12 | 15.18 | 351,625 | +0.02(+0.15%) |
Jun 14, 2007 | 15.19 | 15.27 | 15.12 | 15.16 | 72,035 | -0.05(-0.32%) |
Jun 13, 2007 | 15.08 | 15.26 | 14.94 | 15.21 | 106,253 | +0.17(+1.12%) |
Jun 12, 2007 | 15.26 | 15.26 | 14.97 | 15.04 | 753,225 | -0.33(-2.14%) |
Jun 11, 2007 | 15.34 | 15.48 | 15.28 | 15.37 | 228,939 | -0.04(-0.29%) |
Jun 08, 2007 | 15.37 | 15.56 | 15.33 | 15.41 | 153,301 | +0.04(+0.29%) |
Jun 07, 2007 | 15.37 | 15.48 | 15.32 | 15.37 | 141,595 | -0.08(-0.52%) |
Jun 06, 2007 | 15.41 | 15.49 | 15.32 | 15.45 | 98,374 | -0.11(-0.69%) |
Jun 05, 2007 | 15.64 | 15.73 | 15.47 | 15.56 | 154,877 | -0.19(-1.21%) |
Jun 04, 2007 | 15.69 | 15.79 | 15.67 | 15.75 | 88,018 | -0.02(-0.14%) |
Jun 01, 2007 | 15.77 | 15.77 | 15.66 | 15.77 | 465,757 | +0.01(+0.06%) |
May 31, 2007 | 15.67 | 15.76 | 15.59 | 15.76 | 313,581 | +0.11(+0.68%) |
May 30, 2007 | 15.50 | 15.65 | 15.45 | 15.65 | 99,949 | +0.04(+0.28%) |
May 29, 2007 | 15.50 | 15.61 | 15.49 | 15.61 | 251,225 | +0.15(+0.98%) |
May 25, 2007 | 15.35 | 15.50 | 15.34 | 15.46 | 180,990 | -0.03(-0.17%) |
May 24, 2007 | 15.48 | 15.50 | 15.37 | 15.49 | 177,613 | +0.02(+0.12%) |
May 23, 2007 | 15.53 | 15.60 | 15.38 | 15.47 | 192,471 | +0.01(+0.06%) |
May 22, 2007 | 15.35 | 15.57 | 15.26 | 15.46 | 164,331 | +0.04(+0.29%) |
May 21, 2007 | 15.02 | 15.49 | 15.02 | 15.41 | 648,773 | +0.37(+2.48%) |
May 18, 2007 | 15.09 | 15.23 | 15.00 | 15.04 | 175,812 | -0.04(-0.29%) |
May 17, 2007 | 15.21 | 15.31 | 14.93 | 15.09 | 210,254 | -0.13(-0.85%) |
May 16, 2007 | 15.19 | 15.28 | 15.06 | 15.21 | 253,026 | +0.03(+0.18%) |
May 15, 2007 | 15.16 | 15.39 | 15.14 | 15.19 | 223,086 | -0.02(-0.12%) |
May 14, 2007 | 15.47 | 15.53 | 15.17 | 15.21 | 149,474 | -0.30(-1.92%) |
May 11, 2007 | 15.33 | 15.55 | 15.31 | 15.50 | 101,075 | +0.18(+1.16%) |
May 10, 2007 | 15.35 | 15.58 | 15.16 | 15.33 | 244,021 | -0.07(-0.46%) |
May 09, 2007 | 15.19 | 15.57 | 15.09 | 15.40 | 346,898 | +0.10(+0.64%) |
May 08, 2007 | 15.07 | 15.37 | 15.04 | 15.30 | 140,470 | +0.18(+1.18%) |
May 07, 2007 | 15.25 | 15.38 | 15.11 | 15.12 | 96,348 | -0.09(-0.61%) |
May 04, 2007 | 15.30 | 15.37 | 15.21 | 15.21 | 118,634 | -0.01(-0.06%) |
May 03, 2007 | 15.29 | 15.39 | 15.13 | 15.22 | 154,427 | -0.04(-0.23%) |
May 02, 2007 | 15.06 | 15.36 | 15.00 | 15.26 | 96,122 | +0.12(+0.79%) |