Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.77 | 13.78 | 13.42 | 13.51 | 1,862,940 | -0.06(-0.43%) |
Jul 30, 2007 | 13.85 | 13.85 | 13.46 | 13.57 | 1,757,572 | -0.23(-1.68%) |
Jul 27, 2007 | 13.91 | 14.09 | 13.78 | 13.80 | 1,575,312 | -0.20(-1.41%) |
Jul 26, 2007 | 14.31 | 14.34 | 13.74 | 14.00 | 3,363,261 | -0.47(-3.28%) |
Jul 25, 2007 | 14.54 | 14.62 | 14.30 | 14.47 | 1,132,952 | -0.08(-0.58%) |
Jul 24, 2007 | 14.72 | 14.78 | 14.54 | 14.56 | 1,018,565 | -0.12(-0.82%) |
Jul 23, 2007 | 14.83 | 14.83 | 14.60 | 14.68 | 884,718 | -0.05(-0.34%) |
Jul 20, 2007 | 14.75 | 14.88 | 14.70 | 14.73 | 1,095,931 | -0.04(-0.30%) |
Jul 19, 2007 | 14.75 | 14.81 | 14.71 | 14.77 | 1,543,986 | +0.02(+0.16%) |
Jul 18, 2007 | 14.69 | 14.78 | 14.60 | 14.75 | 1,018,091 | +0.02(+0.16%) |
Jul 17, 2007 | 14.64 | 14.77 | 14.63 | 14.72 | 1,372,643 | +0.03(+0.20%) |
Jul 16, 2007 | 14.63 | 14.71 | 14.56 | 14.70 | 730,937 | +0.01(+0.09%) |
Jul 13, 2007 | 14.64 | 14.73 | 14.58 | 14.68 | 580,478 | +0.04(+0.27%) |
Jul 12, 2007 | 14.51 | 14.64 | 14.47 | 14.64 | 826,813 | +0.22(+1.52%) |
Jul 11, 2007 | 14.43 | 14.52 | 14.38 | 14.42 | 820,168 | -0.13(-0.90%) |
Jul 10, 2007 | 14.59 | 14.66 | 14.51 | 14.55 | 641,706 | -0.11(-0.72%) |
Jul 09, 2007 | 14.69 | 14.74 | 14.65 | 14.66 | 630,789 | -0.00(-0.01%) |
Jul 06, 2007 | 14.58 | 14.71 | 14.54 | 14.66 | 580,478 | +0.11(+0.75%) |
Jul 05, 2007 | 14.53 | 14.66 | 14.43 | 14.55 | 525,895 | +0.08(+0.57%) |
Jul 03, 2007 | 14.47 | 14.59 | 14.45 | 14.47 | 281,458 | -0.01(-0.04%) |
Jul 02, 2007 | 14.35 | 14.48 | 14.35 | 14.48 | 323,700 | +0.05(+0.32%) |
Jun 29, 2007 | 14.46 | 14.52 | 14.38 | 14.43 | 523,047 | -0.07(-0.47%) |
Jun 28, 2007 | 14.24 | 14.56 | 14.24 | 14.50 | 926,961 | +0.35(+2.49%) |
Jun 27, 2007 | 14.19 | 14.23 | 14.06 | 14.15 | 651,198 | -0.08(-0.56%) |
Jun 26, 2007 | 14.34 | 14.47 | 14.18 | 14.23 | 1,066,504 | -0.05(-0.34%) |
Jun 25, 2007 | 14.28 | 14.46 | 14.24 | 14.27 | 732,835 | -0.05(-0.38%) |
Jun 22, 2007 | 14.30 | 14.37 | 14.26 | 14.33 | 870,954 | +0.03(+0.19%) |
Jun 21, 2007 | 14.34 | 14.34 | 14.18 | 14.30 | 1,017,616 | -0.12(-0.86%) |
Jun 20, 2007 | 14.47 | 14.62 | 14.37 | 14.43 | 972,526 | -0.11(-0.77%) |
Jun 19, 2007 | 14.40 | 14.56 | 14.36 | 14.54 | 752,295 | +0.14(+1.00%) |
Jun 18, 2007 | 14.39 | 14.47 | 14.36 | 14.39 | 398,218 | -0.04(-0.25%) |
Jun 15, 2007 | 14.43 | 14.52 | 14.30 | 14.43 | 721,919 | +0.09(+0.62%) |
Jun 14, 2007 | 14.44 | 14.50 | 14.23 | 14.34 | 806,404 | -0.10(-0.70%) |
Jun 13, 2007 | 14.26 | 14.50 | 14.26 | 14.44 | 1,014,768 | +0.16(+1.12%) |
Jun 12, 2007 | 14.48 | 14.55 | 14.27 | 14.28 | 991,986 | -0.32(-2.16%) |
Jun 11, 2007 | 14.49 | 14.63 | 14.45 | 14.60 | 366,417 | +0.11(+0.77%) |
Jun 08, 2007 | 14.24 | 14.52 | 14.24 | 14.49 | 673,031 | +0.19(+1.36%) |
Jun 07, 2007 | 14.56 | 14.68 | 14.29 | 14.29 | 887,566 | -0.27(-1.88%) |
Jun 06, 2007 | 14.75 | 14.75 | 14.51 | 14.57 | 493,620 | -0.10(-0.68%) |
Jun 05, 2007 | 14.69 | 14.69 | 14.62 | 14.67 | 779,350 | -0.01(-0.10%) |
Jun 04, 2007 | 14.73 | 14.73 | 14.60 | 14.68 | 742,803 | -0.08(-0.57%) |
Jun 01, 2007 | 14.55 | 14.80 | 14.51 | 14.77 | 662,589 | +0.21(+1.45%) |
May 31, 2007 | 14.67 | 14.75 | 14.52 | 14.55 | 819,694 | -0.11(-0.73%) |
May 30, 2007 | 14.39 | 14.67 | 14.31 | 14.66 | 1,356,980 | +0.27(+1.86%) |
May 29, 2007 | 14.18 | 14.64 | 14.18 | 14.39 | 1,393,052 | +0.29(+2.05%) |
May 25, 2007 | 13.83 | 14.19 | 13.83 | 14.11 | 1,169,025 | +0.38(+2.75%) |
May 24, 2007 | 13.96 | 13.98 | 13.72 | 13.73 | 1,311,890 | +0.02(+0.12%) |
May 23, 2007 | 13.68 | 13.80 | 13.66 | 13.71 | 396,794 | +0.09(+0.63%) |
May 22, 2007 | 13.67 | 13.70 | 13.58 | 13.63 | 438,087 | -0.05(-0.35%) |
May 21, 2007 | 13.58 | 13.71 | 13.58 | 13.67 | 337,465 | +0.08(+0.56%) |
May 18, 2007 | 13.64 | 13.66 | 13.54 | 13.60 | 337,465 | +0.01(+0.08%) |
May 17, 2007 | 13.53 | 13.60 | 13.49 | 13.59 | 316,106 | +0.06(+0.44%) |
May 16, 2007 | 13.42 | 13.53 | 13.42 | 13.53 | 885,193 | +0.10(+0.72%) |
May 15, 2007 | 13.36 | 13.52 | 13.34 | 13.43 | 390,624 | +0.15(+1.16%) |
May 14, 2007 | 13.25 | 13.36 | 13.20 | 13.28 | 530,641 | +0.05(+0.35%) |
May 11, 2007 | 13.11 | 13.23 | 13.08 | 13.23 | 378,283 | +0.05(+0.37%) |
May 10, 2007 | 13.20 | 13.24 | 13.13 | 13.18 | 520,199 | -0.04(-0.29%) |
May 09, 2007 | 13.17 | 13.27 | 13.09 | 13.22 | 564,340 | +0.00(+0.00%) |
May 08, 2007 | 13.07 | 13.22 | 13.06 | 13.22 | 323,226 | +0.06(+0.46%) |
May 07, 2007 | 13.15 | 13.19 | 13.07 | 13.16 | 420,051 | +0.08(+0.63%) |
May 04, 2007 | 13.01 | 13.12 | 13.01 | 13.08 | 384,928 | +0.10(+0.78%) |
May 03, 2007 | 12.93 | 12.98 | 12.90 | 12.98 | 516,402 | +0.08(+0.64%) |
May 02, 2007 | 12.76 | 12.92 | 12.69 | 12.89 | 572,884 | +0.15(+1.21%) |