Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 20.00 | 20.10 | 19.77 | 19.97 | 153,276 | +0.01(+0.05%) |
Jul 30, 2007 | 20.38 | 20.98 | 19.72 | 19.96 | 320,427 | -0.42(-2.06%) |
Jul 27, 2007 | 18.63 | 21.00 | 18.57 | 20.38 | 345,309 | +1.61(+8.58%) |
Jul 26, 2007 | 18.58 | 19.00 | 18.16 | 18.77 | 252,023 | +0.17(+0.91%) |
Jul 25, 2007 | 17.95 | 19.16 | 17.72 | 18.60 | 385,490 | +2.05(+12.39%) |
Jul 24, 2007 | 17.34 | 17.34 | 16.43 | 16.55 | 93,548 | -0.73(-4.22%) |
Jul 23, 2007 | 17.23 | 17.94 | 16.75 | 17.28 | 172,173 | +0.17(+0.99%) |
Jul 20, 2007 | 16.22 | 17.11 | 16.22 | 17.11 | 160,468 | +0.86(+5.29%) |
Jul 19, 2007 | 16.50 | 17.15 | 16.16 | 16.25 | 124,306 | -0.15(-0.91%) |
Jul 18, 2007 | 15.15 | 16.48 | 14.77 | 16.40 | 179,373 | +1.28(+8.47%) |
Jul 17, 2007 | 15.20 | 15.41 | 14.94 | 15.12 | 83,555 | -0.01(-0.07%) |
Jul 16, 2007 | 14.95 | 15.25 | 14.87 | 15.13 | 54,395 | +0.05(+0.33%) |
Jul 13, 2007 | 15.25 | 15.61 | 14.69 | 15.08 | 143,193 | -0.28(-1.82%) |
Jul 12, 2007 | 15.42 | 15.56 | 15.22 | 15.36 | 62,434 | -0.04(-0.26%) |
Jul 11, 2007 | 15.54 | 15.70 | 15.18 | 15.40 | 65,033 | -0.05(-0.32%) |
Jul 10, 2007 | 15.50 | 15.95 | 15.23 | 15.45 | 112,440 | -0.18(-1.15%) |
Jul 09, 2007 | 15.51 | 15.88 | 15.48 | 15.63 | 102,520 | +0.08(+0.48%) |
Jul 06, 2007 | 15.36 | 16.00 | 15.21 | 15.55 | 81,938 | +0.04(+0.29%) |
Jul 05, 2007 | 15.06 | 15.55 | 14.83 | 15.51 | 83,655 | +0.43(+2.85%) |
Jul 03, 2007 | 15.21 | 15.49 | 15.05 | 15.08 | 48,640 | -0.07(-0.46%) |
Jul 02, 2007 | 15.19 | 15.69 | 15.08 | 15.15 | 60,480 | -0.04(-0.26%) |
Jun 29, 2007 | 15.04 | 15.68 | 14.99 | 15.19 | 89,038 | +0.19(+1.27%) |
Jun 28, 2007 | 15.09 | 15.23 | 14.88 | 15.00 | 40,217 | -0.15(-0.99%) |
Jun 27, 2007 | 14.90 | 15.20 | 14.44 | 15.15 | 64,673 | +0.21(+1.41%) |
Jun 26, 2007 | 14.95 | 15.19 | 14.78 | 14.94 | 46,635 | +0.03(+0.20%) |
Jun 25, 2007 | 15.06 | 15.09 | 14.81 | 14.91 | 56,992 | -0.12(-0.80%) |
Jun 22, 2007 | 14.91 | 15.06 | 14.90 | 15.03 | 21,059 | +0.13(+0.87%) |
Jun 21, 2007 | 15.02 | 15.15 | 14.70 | 14.90 | 55,897 | -0.19(-1.26%) |
Jun 20, 2007 | 15.65 | 15.66 | 14.98 | 15.09 | 17,400 | -0.51(-3.27%) |
Jun 19, 2007 | 15.27 | 15.63 | 15.26 | 15.60 | 25,000 | +0.44(+2.90%) |
Jun 18, 2007 | 15.69 | 15.79 | 15.16 | 15.16 | 65,500 | -0.69(-4.35%) |
Jun 15, 2007 | 15.55 | 16.00 | 15.36 | 15.85 | 82,200 | +0.50(+3.26%) |
Jun 14, 2007 | 15.34 | 15.48 | 15.13 | 15.35 | 56,200 | -0.06(-0.39%) |
Jun 13, 2007 | 15.69 | 15.80 | 15.15 | 15.41 | 65,700 | -0.28(-1.78%) |
Jun 12, 2007 | 15.50 | 16.02 | 15.50 | 15.69 | 90,100 | +0.25(+1.62%) |
Jun 11, 2007 | 15.45 | 16.09 | 15.21 | 15.44 | 152,987 | +0.21(+1.38%) |
Jun 08, 2007 | 14.53 | 15.50 | 14.53 | 15.23 | 110,546 | +0.58(+3.96%) |
Jun 07, 2007 | 15.21 | 15.28 | 14.63 | 14.65 | 117,018 | -0.70(-4.56%) |
Jun 06, 2007 | 15.40 | 15.45 | 14.90 | 15.35 | 125,636 | -0.25(-1.60%) |
Jun 05, 2007 | 14.17 | 15.66 | 14.00 | 15.60 | 185,345 | +1.30(+9.09%) |
Jun 04, 2007 | 13.92 | 14.30 | 13.57 | 14.30 | 99,894 | +0.33(+2.36%) |
Jun 01, 2007 | 13.62 | 14.13 | 13.45 | 13.97 | 86,370 | +0.37(+2.72%) |
May 31, 2007 | 13.52 | 13.70 | 13.52 | 13.60 | 30,832 | +0.10(+0.74%) |
May 30, 2007 | 13.16 | 13.50 | 13.15 | 13.50 | 30,149 | +0.14(+1.05%) |
May 29, 2007 | 13.01 | 13.42 | 13.01 | 13.36 | 16,538 | +0.19(+1.44%) |
May 25, 2007 | 13.28 | 13.28 | 13.00 | 13.17 | 18,764 | -0.09(-0.68%) |
May 24, 2007 | 13.34 | 13.47 | 13.21 | 13.26 | 23,910 | -0.10(-0.75%) |
May 23, 2007 | 13.60 | 13.60 | 13.20 | 13.36 | 29,491 | -0.11(-0.82%) |
May 22, 2007 | 13.24 | 13.47 | 13.05 | 13.47 | 22,512 | +0.12(+0.90%) |
May 21, 2007 | 13.58 | 13.61 | 13.30 | 13.35 | 24,937 | -0.32(-2.34%) |
May 18, 2007 | 13.51 | 13.79 | 13.20 | 13.67 | 32,792 | +0.08(+0.59%) |
May 17, 2007 | 12.84 | 13.68 | 12.84 | 13.59 | 83,805 | +0.75(+5.84%) |
May 16, 2007 | 12.35 | 12.85 | 12.35 | 12.84 | 42,623 | +0.43(+3.46%) |
May 15, 2007 | 12.41 | 12.70 | 12.30 | 12.41 | 56,504 | +0.09(+0.73%) |
May 14, 2007 | 12.67 | 12.67 | 12.30 | 12.32 | 42,201 | -0.43(-3.37%) |
May 11, 2007 | 12.96 | 12.96 | 12.58 | 12.75 | 36,955 | -0.24(-1.85%) |
May 10, 2007 | 12.94 | 13.24 | 12.92 | 12.99 | 24,626 | -0.14(-1.07%) |
May 09, 2007 | 13.08 | 13.20 | 13.08 | 13.13 | 17,065 | -0.10(-0.76%) |
May 08, 2007 | 13.18 | 13.53 | 13.09 | 13.23 | 21,636 | -0.01(-0.08%) |
May 07, 2007 | 13.35 | 13.55 | 13.22 | 13.24 | 19,735 | -0.17(-1.27%) |
May 04, 2007 | 13.55 | 13.66 | 13.30 | 13.41 | 17,724 | -0.14(-1.03%) |
May 03, 2007 | 13.41 | 13.75 | 13.41 | 13.55 | 18,387 | +0.05(+0.37%) |
May 02, 2007 | 13.33 | 13.97 | 13.32 | 13.50 | 50,428 | +0.29(+2.20%) |