Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.24 | 13.33 | 13.21 | 13.25 | 122,365 | +0.04(+0.29%) |
Jul 30, 2007 | 13.20 | 13.33 | 13.13 | 13.21 | 169,590 | -0.12(-0.87%) |
Jul 27, 2007 | 13.48 | 13.51 | 13.18 | 13.33 | 211,929 | -0.32(-2.36%) |
Jul 26, 2007 | 13.93 | 13.96 | 13.65 | 13.65 | 180,523 | -0.36(-2.55%) |
Jul 25, 2007 | 14.05 | 14.19 | 13.90 | 14.00 | 161,447 | -0.08(-0.58%) |
Jul 24, 2007 | 14.16 | 14.18 | 14.00 | 14.09 | 110,501 | -0.10(-0.70%) |
Jul 23, 2007 | 14.33 | 14.33 | 14.15 | 14.19 | 111,431 | +0.07(+0.49%) |
Jul 20, 2007 | 14.04 | 14.33 | 14.04 | 14.12 | 110,733 | -0.23(-1.62%) |
Jul 19, 2007 | 14.19 | 14.38 | 14.15 | 14.35 | 116,782 | +0.21(+1.46%) |
Jul 18, 2007 | 13.99 | 14.19 | 13.99 | 14.14 | 98,171 | +0.00(+0.00%) |
Jul 17, 2007 | 14.02 | 14.18 | 14.00 | 14.14 | 107,244 | +0.11(+0.79%) |
Jul 16, 2007 | 13.97 | 14.16 | 13.97 | 14.03 | 95,612 | +0.04(+0.26%) |
Jul 13, 2007 | 14.14 | 14.14 | 14.00 | 14.00 | 86,074 | -0.11(-0.76%) |
Jul 12, 2007 | 14.17 | 14.18 | 13.97 | 14.10 | 86,539 | +0.05(+0.34%) |
Jul 11, 2007 | 13.80 | 14.08 | 13.79 | 14.06 | 137,719 | +0.17(+1.21%) |
Jul 10, 2007 | 14.27 | 14.27 | 13.85 | 13.89 | 122,365 | -0.36(-2.53%) |
Jul 09, 2007 | 14.30 | 14.35 | 14.14 | 14.25 | 116,316 | +0.00(+0.00%) |
Jul 06, 2007 | 14.09 | 14.27 | 14.09 | 14.25 | 84,678 | +0.03(+0.21%) |
Jul 05, 2007 | 14.36 | 14.40 | 14.20 | 14.22 | 115,153 | -0.14(-0.96%) |
Jul 03, 2007 | 14.07 | 14.37 | 14.06 | 14.36 | 226,120 | +0.35(+2.52%) |
Jul 02, 2007 | 13.87 | 14.08 | 13.82 | 14.00 | 98,636 | +0.19(+1.40%) |
Jun 29, 2007 | 13.89 | 13.92 | 13.76 | 13.81 | 102,358 | +0.01(+0.06%) |
Jun 28, 2007 | 13.73 | 13.82 | 13.67 | 13.80 | 111,896 | +0.03(+0.19%) |
Jun 27, 2007 | 13.57 | 13.78 | 13.55 | 13.78 | 101,195 | +0.15(+1.10%) |
Jun 26, 2007 | 13.60 | 13.65 | 13.53 | 13.63 | 123,528 | +0.06(+0.41%) |
Jun 25, 2007 | 13.51 | 13.72 | 13.50 | 13.57 | 146,559 | -0.04(-0.32%) |
Jun 22, 2007 | 13.67 | 13.68 | 13.45 | 13.61 | 123,528 | -0.05(-0.35%) |
Jun 21, 2007 | 13.49 | 13.74 | 13.39 | 13.66 | 172,148 | +0.24(+1.76%) |
Jun 20, 2007 | 13.52 | 13.53 | 13.39 | 13.42 | 164,239 | -0.09(-0.70%) |
Jun 19, 2007 | 13.27 | 13.52 | 13.22 | 13.52 | 200,297 | +0.23(+1.71%) |
Jun 18, 2007 | 13.50 | 13.53 | 13.23 | 13.29 | 199,367 | -0.15(-1.12%) |
Jun 15, 2007 | 13.33 | 13.61 | 13.33 | 13.44 | 160,517 | +0.14(+1.07%) |
Jun 14, 2007 | 13.04 | 13.33 | 13.04 | 13.30 | 180,523 | +0.24(+1.81%) |
Jun 13, 2007 | 12.82 | 13.09 | 12.82 | 13.06 | 182,384 | +0.03(+0.26%) |
Jun 12, 2007 | 13.39 | 13.39 | 12.94 | 13.03 | 413,622 | -0.44(-3.29%) |
Jun 11, 2007 | 13.62 | 13.68 | 13.42 | 13.47 | 150,746 | -0.11(-0.82%) |
Jun 08, 2007 | 13.30 | 13.69 | 13.29 | 13.58 | 200,762 | +0.27(+2.00%) |
Jun 07, 2007 | 13.76 | 13.76 | 13.24 | 13.32 | 440,375 | -0.44(-3.19%) |
Jun 06, 2007 | 14.08 | 14.08 | 13.72 | 13.76 | 272,646 | -0.37(-2.59%) |
Jun 05, 2007 | 14.21 | 14.25 | 13.99 | 14.12 | 370,585 | -0.14(-0.97%) |
Jun 04, 2007 | 14.57 | 14.57 | 14.15 | 14.26 | 380,588 | -0.34(-2.33%) |
Jun 01, 2007 | 14.44 | 14.61 | 14.44 | 14.60 | 124,924 | +0.14(+0.95%) |
May 31, 2007 | 14.31 | 14.55 | 14.17 | 14.46 | 211,929 | +0.15(+1.02%) |
May 30, 2007 | 13.96 | 14.35 | 13.65 | 14.31 | 171,451 | +0.32(+2.27%) |
May 29, 2007 | 13.91 | 14.03 | 13.91 | 14.00 | 166,333 | +0.00(+0.03%) |
May 25, 2007 | 14.10 | 14.13 | 13.76 | 13.99 | 267,528 | -0.17(-1.18%) |
May 24, 2007 | 14.42 | 14.44 | 14.14 | 14.16 | 189,363 | -0.32(-2.20%) |
May 23, 2007 | 14.53 | 14.66 | 14.47 | 14.48 | 109,142 | +0.02(+0.12%) |
May 22, 2007 | 14.40 | 14.46 | 14.37 | 14.46 | 110,966 | +0.01(+0.09%) |
May 21, 2007 | 14.34 | 14.48 | 14.34 | 14.45 | 120,504 | +0.05(+0.33%) |
May 18, 2007 | 14.12 | 14.41 | 14.12 | 14.40 | 96,543 | +0.24(+1.70%) |
May 17, 2007 | 14.20 | 14.20 | 14.09 | 14.16 | 83,748 | -0.01(-0.09%) |
May 16, 2007 | 14.16 | 14.23 | 14.08 | 14.17 | 100,730 | +0.09(+0.61%) |
May 15, 2007 | 13.75 | 14.21 | 13.75 | 14.09 | 110,501 | -0.01(-0.09%) |
May 14, 2007 | 14.16 | 14.22 | 14.09 | 14.10 | 109,228 | -0.12(-0.85%) |
May 11, 2007 | 14.15 | 14.28 | 14.11 | 14.22 | 159,819 | +0.12(+0.85%) |
May 10, 2007 | 14.14 | 14.30 | 14.08 | 14.10 | 133,066 | -0.14(-1.00%) |
May 09, 2007 | 14.19 | 14.25 | 14.19 | 14.24 | 69,790 | +0.00(+0.00%) |
May 08, 2007 | 14.23 | 14.27 | 13.97 | 14.24 | 102,358 | +0.06(+0.42%) |
May 07, 2007 | 14.17 | 14.18 | 14.06 | 14.18 | 123,761 | +0.06(+0.40%) |
May 04, 2007 | 13.98 | 14.18 | 13.98 | 14.13 | 168,426 | +0.14(+1.01%) |
May 03, 2007 | 14.01 | 14.07 | 13.97 | 13.98 | 99,567 | +0.00(+0.00%) |
May 02, 2007 | 13.98 | 14.01 | 13.95 | 13.98 | 92,355 | -0.00(-0.03%) |