Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.95 | 12.15 | 11.51 | 11.55 | 126,900 | -0.44(-3.67%) |
Jul 30, 2007 | 11.71 | 12.46 | 11.65 | 11.99 | 133,500 | +0.25(+2.13%) |
Jul 27, 2007 | 13.35 | 13.35 | 11.48 | 11.74 | 243,300 | -1.66(-12.39%) |
Jul 26, 2007 | 13.58 | 14.17 | 13.28 | 13.40 | 74,900 | -0.29(-2.12%) |
Jul 25, 2007 | 13.90 | 13.90 | 13.28 | 13.69 | 66,000 | -0.37(-2.63%) |
Jul 24, 2007 | 14.05 | 14.22 | 13.71 | 14.06 | 63,800 | -0.06(-0.42%) |
Jul 23, 2007 | 13.95 | 14.69 | 13.84 | 14.12 | 98,800 | +0.23(+1.66%) |
Jul 20, 2007 | 14.40 | 14.63 | 13.60 | 13.89 | 76,400 | -0.51(-3.54%) |
Jul 19, 2007 | 14.30 | 14.54 | 14.08 | 14.40 | 94,000 | +0.32(+2.27%) |
Jul 18, 2007 | 14.13 | 14.53 | 13.94 | 14.08 | 37,000 | -0.13(-0.91%) |
Jul 17, 2007 | 14.49 | 14.62 | 14.08 | 14.21 | 43,500 | -0.37(-2.54%) |
Jul 16, 2007 | 14.26 | 15.04 | 14.26 | 14.58 | 58,300 | +0.18(+1.25%) |
Jul 13, 2007 | 14.88 | 15.07 | 14.08 | 14.40 | 165,600 | -0.64(-4.26%) |
Jul 12, 2007 | 15.21 | 15.23 | 14.69 | 15.04 | 90,400 | -0.20(-1.31%) |
Jul 11, 2007 | 15.06 | 15.38 | 15.00 | 15.24 | 42,900 | +0.18(+1.20%) |
Jul 10, 2007 | 15.26 | 15.27 | 15.05 | 15.06 | 28,900 | -0.26(-1.70%) |
Jul 09, 2007 | 15.00 | 15.47 | 14.79 | 15.32 | 54,300 | +0.39(+2.61%) |
Jul 06, 2007 | 15.04 | 15.16 | 14.25 | 14.93 | 178,600 | -0.16(-1.06%) |
Jul 05, 2007 | 15.35 | 15.50 | 14.86 | 15.09 | 100,900 | -0.26(-1.69%) |
Jul 03, 2007 | 15.01 | 15.35 | 14.82 | 15.35 | 62,300 | +0.34(+2.27%) |
Jul 02, 2007 | 14.59 | 15.13 | 14.55 | 15.01 | 65,600 | +0.40(+2.74%) |
Jun 29, 2007 | 14.75 | 15.00 | 14.47 | 14.61 | 26,800 | -0.14(-0.95%) |
Jun 28, 2007 | 14.73 | 15.00 | 14.48 | 14.75 | 78,400 | +0.10(+0.68%) |
Jun 27, 2007 | 14.45 | 14.87 | 14.14 | 14.65 | 61,000 | +0.25(+1.74%) |
Jun 26, 2007 | 13.98 | 14.67 | 13.81 | 14.40 | 122,500 | +0.59(+4.27%) |
Jun 25, 2007 | 13.80 | 14.17 | 13.56 | 13.81 | 60,200 | -0.09(-0.65%) |
Jun 22, 2007 | 14.20 | 14.38 | 13.75 | 13.90 | 42,000 | -0.27(-1.91%) |
Jun 21, 2007 | 14.30 | 14.30 | 13.60 | 14.17 | 98,600 | -0.14(-0.98%) |
Jun 20, 2007 | 14.59 | 14.79 | 14.13 | 14.31 | 40,100 | -0.19(-1.31%) |
Jun 19, 2007 | 14.09 | 14.52 | 13.99 | 14.50 | 77,000 | +0.47(+3.35%) |
Jun 18, 2007 | 14.06 | 14.35 | 13.85 | 14.03 | 96,500 | +0.03(+0.21%) |
Jun 15, 2007 | 13.86 | 14.34 | 13.86 | 14.00 | 73,800 | +0.19(+1.38%) |
Jun 14, 2007 | 14.24 | 14.35 | 13.73 | 13.81 | 48,900 | -0.34(-2.40%) |
Jun 13, 2007 | 13.90 | 14.25 | 13.86 | 14.15 | 35,600 | +0.34(+2.46%) |
Jun 12, 2007 | 14.07 | 14.18 | 13.80 | 13.81 | 53,300 | -0.26(-1.85%) |
Jun 11, 2007 | 13.94 | 14.51 | 13.89 | 14.07 | 49,800 | +0.03(+0.21%) |
Jun 08, 2007 | 14.01 | 14.18 | 13.90 | 14.04 | 35,900 | +0.13(+0.93%) |
Jun 07, 2007 | 13.96 | 14.20 | 13.90 | 13.91 | 27,500 | -0.14(-1.00%) |
Jun 06, 2007 | 14.45 | 14.45 | 13.89 | 14.05 | 83,900 | -0.45(-3.10%) |
Jun 05, 2007 | 14.48 | 14.63 | 14.25 | 14.50 | 136,200 | -0.29(-1.96%) |
Jun 04, 2007 | 14.69 | 14.89 | 14.18 | 14.79 | 95,000 | +0.19(+1.30%) |
Jun 01, 2007 | 14.32 | 14.72 | 14.32 | 14.60 | 61,360 | +0.49(+3.47%) |
May 31, 2007 | 14.02 | 14.27 | 13.82 | 14.11 | 43,414 | +0.01(+0.07%) |
May 30, 2007 | 13.87 | 14.39 | 13.81 | 14.10 | 77,100 | +0.04(+0.28%) |
May 29, 2007 | 14.46 | 14.71 | 13.85 | 14.06 | 92,100 | -0.47(-3.23%) |
May 25, 2007 | 14.37 | 14.74 | 14.30 | 14.53 | 58,100 | +0.26(+1.82%) |
May 24, 2007 | 14.69 | 14.69 | 14.04 | 14.27 | 87,500 | -0.39(-2.66%) |
May 23, 2007 | 15.12 | 15.12 | 14.55 | 14.66 | 64,800 | -0.38(-2.53%) |
May 22, 2007 | 14.65 | 15.12 | 14.22 | 15.04 | 129,900 | +0.42(+2.87%) |
May 21, 2007 | 13.97 | 14.75 | 13.97 | 14.62 | 61,300 | +0.63(+4.50%) |
May 18, 2007 | 14.51 | 14.51 | 13.84 | 13.99 | 53,800 | -0.42(-2.91%) |
May 17, 2007 | 13.85 | 14.51 | 13.69 | 14.41 | 119,500 | +0.56(+4.04%) |
May 16, 2007 | 13.87 | 14.03 | 13.57 | 13.85 | 61,400 | -0.08(-0.57%) |
May 15, 2007 | 14.22 | 14.47 | 13.92 | 13.93 | 77,100 | -0.62(-4.26%) |
May 14, 2007 | 14.66 | 14.86 | 14.55 | 14.55 | 139,280 | -0.09(-0.61%) |
May 11, 2007 | 14.86 | 14.95 | 14.55 | 14.64 | 210,200 | +0.01(+0.07%) |
May 10, 2007 | 14.68 | 14.95 | 14.44 | 14.63 | 97,300 | -0.26(-1.75%) |
May 09, 2007 | 14.28 | 15.02 | 14.25 | 14.89 | 150,400 | +0.61(+4.27%) |
May 08, 2007 | 14.32 | 14.49 | 13.91 | 14.28 | 112,500 | -0.01(-0.07%) |
May 07, 2007 | 13.98 | 14.40 | 13.98 | 14.29 | 125,600 | -0.04(-0.28%) |
May 04, 2007 | 14.42 | 14.60 | 13.96 | 14.33 | 114,200 | -0.19(-1.31%) |
May 03, 2007 | 14.69 | 14.88 | 14.42 | 14.52 | 125,440 | -0.10(-0.68%) |
May 02, 2007 | 13.92 | 14.66 | 13.90 | 14.62 | 263,962 | +0.67(+4.80%) |