Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.43 | 14.44 | 14.15 | 14.17 | 270,535 | -0.22(-1.51%) |
Jul 30, 2007 | 14.41 | 14.43 | 14.27 | 14.38 | 192,781 | -0.05(-0.31%) |
Jul 27, 2007 | 14.54 | 14.70 | 14.38 | 14.43 | 303,605 | -0.28(-1.90%) |
Jul 26, 2007 | 14.95 | 14.95 | 14.47 | 14.71 | 503,355 | -0.24(-1.63%) |
Jul 25, 2007 | 15.02 | 15.12 | 14.79 | 14.95 | 334,464 | +0.05(+0.30%) |
Jul 24, 2007 | 14.94 | 15.10 | 14.87 | 14.91 | 541,955 | -0.03(-0.18%) |
Jul 23, 2007 | 15.23 | 15.37 | 14.89 | 14.94 | 291,107 | -0.10(-0.66%) |
Jul 20, 2007 | 15.02 | 15.14 | 14.79 | 15.04 | 175,527 | +0.02(+0.12%) |
Jul 19, 2007 | 14.96 | 15.16 | 14.92 | 15.02 | 315,772 | +0.33(+2.22%) |
Jul 18, 2007 | 14.96 | 15.13 | 14.67 | 14.69 | 340,547 | -0.55(-3.62%) |
Jul 17, 2007 | 15.15 | 15.31 | 15.13 | 15.24 | 152,411 | +0.14(+0.96%) |
Jul 16, 2007 | 15.18 | 15.19 | 14.93 | 15.10 | 733,188 | -0.14(-0.89%) |
Jul 13, 2007 | 15.10 | 15.36 | 15.09 | 15.23 | 380,806 | -0.12(-0.77%) |
Jul 12, 2007 | 15.16 | 15.41 | 15.07 | 15.35 | 372,732 | +0.24(+1.62%) |
Jul 11, 2007 | 15.06 | 15.17 | 15.05 | 15.11 | 227,510 | +0.19(+1.27%) |
Jul 10, 2007 | 15.12 | 15.25 | 14.89 | 14.92 | 267,327 | -0.36(-2.37%) |
Jul 09, 2007 | 15.01 | 15.33 | 14.94 | 15.28 | 371,184 | +0.30(+1.99%) |
Jul 06, 2007 | 15.10 | 15.10 | 14.87 | 14.98 | 189,020 | +0.00(+0.00%) |
Jul 05, 2007 | 14.92 | 15.03 | 14.82 | 14.98 | 262,903 | +0.06(+0.42%) |
Jul 03, 2007 | 14.82 | 14.92 | 14.80 | 14.92 | 147,323 | +0.07(+0.49%) |
Jul 02, 2007 | 14.87 | 14.87 | 14.68 | 14.85 | 259,364 | +0.25(+1.74%) |
Jun 29, 2007 | 14.64 | 14.67 | 14.47 | 14.59 | 220,321 | +0.07(+0.50%) |
Jun 28, 2007 | 14.56 | 14.57 | 14.42 | 14.52 | 176,965 | -0.05(-0.31%) |
Jun 27, 2007 | 14.32 | 14.57 | 14.28 | 14.57 | 354,593 | +0.14(+0.94%) |
Jun 26, 2007 | 14.38 | 14.47 | 14.27 | 14.43 | 348,510 | +0.16(+1.14%) |
Jun 25, 2007 | 14.16 | 14.39 | 14.16 | 14.27 | 242,442 | +0.10(+0.70%) |
Jun 22, 2007 | 14.19 | 14.25 | 14.11 | 14.17 | 390,539 | +0.01(+0.06%) |
Jun 21, 2007 | 14.19 | 14.21 | 14.12 | 14.16 | 255,714 | +0.01(+0.06%) |
Jun 20, 2007 | 14.47 | 14.48 | 14.10 | 14.15 | 400,383 | +0.15(+1.10%) |
Jun 19, 2007 | 14.10 | 14.11 | 13.96 | 14.00 | 187,140 | -0.01(-0.06%) |
Jun 18, 2007 | 14.16 | 14.16 | 13.93 | 14.01 | 423,831 | +0.12(+0.85%) |
Jun 15, 2007 | 14.14 | 14.33 | 13.85 | 13.89 | 433,675 | -0.35(-2.48%) |
Jun 14, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 201,297 | +0.11(+0.77%) |
Jun 13, 2007 | 14.06 | 14.15 | 13.90 | 14.13 | 468,293 | +0.56(+4.13%) |
Jun 12, 2007 | 13.74 | 13.74 | 13.53 | 13.57 | 380,917 | -0.24(-1.70%) |
Jun 11, 2007 | 13.85 | 13.92 | 13.76 | 13.81 | 394,720 | -0.06(-0.46%) |
Jun 08, 2007 | 13.91 | 14.00 | 13.74 | 13.87 | 516,738 | -0.10(-0.71%) |
Jun 07, 2007 | 14.29 | 14.31 | 13.92 | 13.97 | 623,912 | -0.34(-2.40%) |
Jun 06, 2007 | 14.26 | 14.42 | 14.15 | 14.31 | 303,273 | -0.14(-1.00%) |
Jun 05, 2007 | 14.47 | 14.55 | 14.38 | 14.46 | 430,688 | -0.04(-0.25%) |
Jun 04, 2007 | 14.42 | 14.50 | 14.40 | 14.49 | 303,052 | +0.07(+0.50%) |
Jun 01, 2007 | 14.42 | 14.51 | 14.38 | 14.42 | 274,627 | +0.08(+0.57%) |
May 31, 2007 | 14.57 | 14.59 | 14.32 | 14.34 | 467,851 | -0.32(-2.16%) |
May 30, 2007 | 14.69 | 14.68 | 14.47 | 14.66 | 284,913 | -0.03(-0.18%) |
May 29, 2007 | 14.60 | 14.78 | 14.51 | 14.68 | 428,720 | +0.12(+0.81%) |
May 25, 2007 | 14.46 | 14.57 | 14.31 | 14.57 | 310,573 | +0.30(+2.09%) |
May 24, 2007 | 14.36 | 14.52 | 14.20 | 14.27 | 393,304 | -0.24(-1.68%) |
May 23, 2007 | 14.67 | 14.76 | 14.51 | 14.51 | 331,367 | -0.19(-1.29%) |
May 22, 2007 | 15.05 | 15.06 | 14.69 | 14.70 | 412,549 | -0.22(-1.45%) |
May 21, 2007 | 14.82 | 14.99 | 14.66 | 14.92 | 1,332,256 | +0.10(+0.67%) |
May 18, 2007 | 15.37 | 15.14 | 14.74 | 14.82 | 824,325 | +0.17(+1.17%) |
May 17, 2007 | 14.84 | 15.00 | 14.61 | 14.65 | 1,166,675 | -0.01(-0.06%) |
May 16, 2007 | 14.51 | 14.66 | 14.44 | 14.66 | 1,145,848 | +0.43(+3.05%) |
May 15, 2007 | 14.47 | 14.47 | 14.06 | 14.22 | 1,559,040 | +0.06(+0.45%) |
May 14, 2007 | 14.47 | 14.69 | 14.02 | 14.16 | 2,318,353 | -1.29(-8.37%) |
May 11, 2007 | 14.99 | 15.66 | 14.95 | 15.45 | 1,029,936 | +0.45(+3.01%) |
May 10, 2007 | 15.27 | 15.29 | 14.96 | 15.00 | 337,671 | -0.42(-2.75%) |
May 09, 2007 | 15.40 | 15.51 | 15.37 | 15.42 | 349,295 | +0.03(+0.18%) |
May 08, 2007 | 15.45 | 15.45 | 15.13 | 15.40 | 617,608 | -0.05(-0.35%) |
May 07, 2007 | 15.68 | 15.68 | 15.44 | 15.45 | 404,254 | -0.24(-1.50%) |
May 04, 2007 | 15.69 | 15.81 | 15.61 | 15.69 | 567,947 | +0.04(+0.23%) |
May 03, 2007 | 15.80 | 15.81 | 15.60 | 15.65 | 436,108 | -0.14(-0.86%) |
May 02, 2007 | 15.69 | 15.79 | 15.64 | 15.79 | 320,085 | +0.19(+1.22%) |