Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.90 | 13.95 | 13.56 | 13.68 | 518,441 | -0.09(-0.69%) |
Jul 30, 2007 | 13.81 | 13.96 | 13.60 | 13.77 | 363,868 | +0.02(+0.17%) |
Jul 27, 2007 | 14.10 | 14.35 | 8.338 | 13.75 | 637,822 | -0.64(-4.42%) |
Jul 26, 2007 | 14.39 | 14.62 | 14.09 | 14.38 | 1,053,215 | -0.60(-4.00%) |
Jul 25, 2007 | 14.92 | 15.07 | 14.64 | 14.98 | 638,664 | +0.15(+1.00%) |
Jul 24, 2007 | 14.73 | 14.92 | 14.65 | 14.84 | 573,501 | -0.13(-0.87%) |
Jul 23, 2007 | 15.16 | 15.16 | 14.92 | 14.97 | 301,904 | -0.17(-1.10%) |
Jul 20, 2007 | 15.41 | 15.46 | 15.02 | 15.13 | 364,710 | -0.31(-2.00%) |
Jul 19, 2007 | 15.57 | 15.64 | 15.41 | 15.44 | 104,227 | -0.05(-0.31%) |
Jul 18, 2007 | 15.42 | 15.56 | 15.19 | 15.49 | 194,647 | +0.01(+0.08%) |
Jul 17, 2007 | 15.51 | 15.68 | 15.48 | 15.48 | 202,560 | +0.03(+0.19%) |
Jul 16, 2007 | 15.49 | 15.67 | 15.39 | 15.45 | 327,161 | -0.12(-0.80%) |
Jul 13, 2007 | 15.41 | 15.58 | 15.29 | 15.57 | 345,852 | +0.15(+1.00%) |
Jul 12, 2007 | 15.36 | 15.42 | 15.23 | 15.42 | 312,849 | +0.13(+0.85%) |
Jul 11, 2007 | 15.27 | 15.33 | 15.10 | 15.29 | 620,647 | +0.02(+0.12%) |
Jul 10, 2007 | 15.58 | 15.63 | 15.23 | 15.27 | 493,015 | -0.42(-2.69%) |
Jul 09, 2007 | 15.93 | 15.93 | 15.66 | 15.69 | 366,731 | -0.18(-1.12%) |
Jul 06, 2007 | 15.86 | 15.98 | 15.80 | 15.87 | 300,726 | +0.01(+0.08%) |
Jul 05, 2007 | 15.87 | 16.03 | 15.81 | 15.86 | 219,903 | +0.03(+0.19%) |
Jul 03, 2007 | 15.80 | 15.91 | 15.73 | 15.83 | 111,972 | +0.01(+0.08%) |
Jul 02, 2007 | 15.44 | 15.82 | 15.44 | 15.82 | 398,218 | +0.40(+2.62%) |
Jun 29, 2007 | 15.44 | 15.63 | 15.23 | 15.41 | 689,851 | +0.00(+0.00%) |
Jun 28, 2007 | 15.50 | 15.74 | 15.41 | 15.41 | 317,227 | -0.06(-0.38%) |
Jun 27, 2007 | 15.30 | 15.51 | 15.10 | 15.47 | 676,213 | +0.03(+0.19%) |
Jun 26, 2007 | 15.80 | 15.89 | 15.39 | 15.44 | 584,951 | -0.30(-1.92%) |
Jun 25, 2007 | 15.85 | 16.02 | 15.64 | 15.74 | 677,223 | -0.11(-0.67%) |
Jun 22, 2007 | 15.89 | 15.94 | 15.74 | 15.85 | 502,445 | -0.04(-0.26%) |
Jun 21, 2007 | 15.77 | 16.02 | 15.54 | 15.89 | 935,686 | +0.06(+0.37%) |
Jun 20, 2007 | 16.12 | 16.12 | 15.82 | 15.83 | 652,808 | -0.29(-1.80%) |
Jun 19, 2007 | 15.92 | 16.12 | 15.79 | 16.12 | 359,322 | +0.17(+1.04%) |
Jun 18, 2007 | 16.12 | 16.18 | 15.85 | 15.96 | 215,357 | -0.15(-0.96%) |
Jun 15, 2007 | 16.09 | 16.11 | 15.95 | 16.11 | 550,265 | +0.29(+1.84%) |
Jun 14, 2007 | 16.08 | 16.18 | 15.80 | 15.82 | 227,817 | -0.28(-1.73%) |
Jun 13, 2007 | 15.80 | 16.24 | 15.67 | 16.10 | 484,765 | +0.31(+1.99%) |
Jun 12, 2007 | 16.13 | 16.13 | 15.70 | 15.79 | 304,767 | -0.46(-2.85%) |
Jun 11, 2007 | 16.37 | 16.42 | 16.14 | 16.25 | 211,821 | -0.15(-0.94%) |
Jun 08, 2007 | 16.06 | 16.41 | 16.02 | 16.40 | 326,151 | +0.36(+2.26%) |
Jun 07, 2007 | 16.41 | 16.41 | 16.02 | 16.04 | 281,025 | -0.45(-2.74%) |
Jun 06, 2007 | 16.55 | 16.59 | 16.35 | 16.49 | 169,726 | -0.12(-0.75%) |
Jun 05, 2007 | 16.93 | 17.00 | 16.55 | 16.62 | 279,173 | -0.37(-2.17%) |
Jun 04, 2007 | 16.99 | 17.07 | 16.93 | 16.99 | 344,336 | -0.06(-0.35%) |
Jun 01, 2007 | 16.93 | 17.04 | 16.93 | 17.04 | 758,887 | +0.17(+1.02%) |
May 31, 2007 | 16.75 | 16.90 | 16.64 | 16.87 | 610,208 | +0.15(+0.89%) |
May 30, 2007 | 16.40 | 16.77 | 16.40 | 16.72 | 719,655 | +0.19(+1.15%) |
May 29, 2007 | 16.68 | 16.95 | 16.45 | 16.53 | 1,176,637 | +0.15(+0.91%) |
May 25, 2007 | 16.39 | 16.58 | 16.32 | 16.39 | 759,224 | +0.05(+0.33%) |
May 24, 2007 | 16.36 | 16.48 | 16.23 | 16.33 | 821,356 | -0.06(-0.36%) |
May 23, 2007 | 16.40 | 16.51 | 16.33 | 16.39 | 372,792 | +0.03(+0.18%) |
May 22, 2007 | 16.18 | 16.37 | 16.09 | 16.36 | 400,238 | +0.25(+1.55%) |
May 21, 2007 | 15.86 | 16.30 | 15.86 | 16.11 | 225,460 | +0.23(+1.42%) |
May 18, 2007 | 16.03 | 16.05 | 15.77 | 15.89 | 346,357 | -0.14(-0.85%) |
May 17, 2007 | 16.25 | 16.25 | 15.87 | 16.02 | 386,599 | -0.24(-1.50%) |
May 16, 2007 | 16.26 | 16.38 | 16.08 | 16.27 | 424,822 | +0.01(+0.04%) |
May 15, 2007 | 16.43 | 16.67 | 16.20 | 16.26 | 513,895 | -0.15(-0.94%) |
May 14, 2007 | 16.46 | 16.58 | 16.37 | 16.42 | 331,539 | -0.05(-0.29%) |
May 11, 2007 | 16.12 | 16.55 | 16.12 | 16.46 | 254,590 | +0.43(+2.67%) |
May 10, 2007 | 15.99 | 16.11 | 15.92 | 16.04 | 304,262 | +0.01(+0.07%) |
May 09, 2007 | 15.80 | 16.06 | 15.70 | 16.02 | 241,793 | +0.20(+1.24%) |
May 08, 2007 | 16.15 | 16.15 | 15.73 | 15.83 | 425,158 | -0.38(-2.35%) |
May 07, 2007 | 16.24 | 16.30 | 15.95 | 16.21 | 289,108 | -0.03(-0.18%) |
May 04, 2007 | 16.18 | 16.27 | 16.12 | 16.24 | 279,678 | +0.07(+0.40%) |
May 03, 2007 | 16.12 | 16.23 | 15.98 | 16.17 | 366,057 | +0.07(+0.44%) |
May 02, 2007 | 15.80 | 16.11 | 15.77 | 16.10 | 315,375 | +0.25(+1.57%) |