Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.39 | 13.39 | 11.86 | 11.95 | 6,261,698 | -0.96(-7.42%) |
Jul 30, 2007 | 12.70 | 13.21 | 12.56 | 12.91 | 3,163,114 | +0.37(+2.93%) |
Jul 27, 2007 | 12.50 | 12.91 | 12.47 | 12.54 | 4,648,530 | -0.08(-0.61%) |
Jul 26, 2007 | 13.61 | 13.66 | 12.29 | 12.62 | 8,457,119 | -1.30(-9.37%) |
Jul 25, 2007 | 14.06 | 14.25 | 13.73 | 13.92 | 2,464,868 | -0.09(-0.62%) |
Jul 24, 2007 | 14.18 | 14.37 | 13.89 | 14.01 | 2,606,554 | -0.30(-2.09%) |
Jul 23, 2007 | 14.36 | 14.38 | 14.13 | 14.31 | 2,289,658 | +0.07(+0.47%) |
Jul 20, 2007 | 14.47 | 14.50 | 14.12 | 14.24 | 2,957,576 | -0.26(-1.80%) |
Jul 19, 2007 | 14.87 | 14.98 | 14.48 | 14.50 | 2,883,902 | -0.28(-1.90%) |
Jul 18, 2007 | 14.96 | 14.96 | 14.44 | 14.78 | 2,053,295 | -0.26(-1.74%) |
Jul 17, 2007 | 14.88 | 15.15 | 14.74 | 15.04 | 2,131,992 | +0.22(+1.50%) |
Jul 16, 2007 | 14.82 | 15.04 | 14.73 | 14.82 | 1,685,241 | -0.20(-1.35%) |
Jul 13, 2007 | 15.36 | 15.45 | 14.98 | 15.02 | 2,106,717 | -0.35(-2.26%) |
Jul 12, 2007 | 14.86 | 15.38 | 14.77 | 15.37 | 1,581,916 | +0.51(+3.45%) |
Jul 11, 2007 | 14.98 | 15.11 | 14.59 | 14.86 | 3,530,296 | -0.16(-1.09%) |
Jul 10, 2007 | 15.46 | 15.50 | 15.02 | 15.02 | 3,028,959 | -0.50(-3.24%) |
Jul 09, 2007 | 15.42 | 15.53 | 15.30 | 15.53 | 1,669,013 | +0.09(+0.56%) |
Jul 06, 2007 | 15.41 | 15.48 | 15.25 | 15.44 | 1,676,647 | +0.06(+0.38%) |
Jul 05, 2007 | 15.40 | 15.43 | 15.18 | 15.38 | 1,758,718 | -0.26(-1.67%) |
Jul 03, 2007 | 15.61 | 15.75 | 15.52 | 15.64 | 928,274 | +0.03(+0.19%) |
Jul 02, 2007 | 15.26 | 15.65 | 15.25 | 15.61 | 3,293,316 | +0.39(+2.54%) |
Jun 29, 2007 | 15.18 | 15.41 | 15.08 | 15.23 | 2,756,284 | +0.00(+0.00%) |
Jun 28, 2007 | 15.07 | 15.31 | 14.81 | 15.23 | 2,728,345 | +0.30(+2.01%) |
Jun 27, 2007 | 14.22 | 14.98 | 14.12 | 14.93 | 4,176,929 | +0.65(+4.54%) |
Jun 26, 2007 | 14.44 | 14.62 | 14.22 | 14.28 | 2,628,276 | -0.12(-0.81%) |
Jun 25, 2007 | 14.17 | 14.64 | 14.17 | 14.39 | 3,565,146 | +0.21(+1.50%) |
Jun 22, 2007 | 14.31 | 14.35 | 14.07 | 14.18 | 2,100,955 | -0.16(-1.15%) |
Jun 21, 2007 | 13.80 | 14.37 | 13.73 | 14.35 | 1,941,520 | +0.48(+3.49%) |
Jun 20, 2007 | 14.38 | 14.38 | 13.86 | 13.86 | 2,450,420 | -0.45(-3.17%) |
Jun 19, 2007 | 14.38 | 14.40 | 14.02 | 14.32 | 2,298,568 | -0.15(-1.07%) |
Jun 18, 2007 | 14.49 | 14.52 | 14.29 | 14.47 | 1,591,237 | -0.01(-0.07%) |
Jun 15, 2007 | 14.50 | 14.58 | 14.42 | 14.48 | 3,436,216 | +0.12(+0.81%) |
Jun 14, 2007 | 13.87 | 14.40 | 13.85 | 14.37 | 2,203,506 | +0.49(+3.55%) |
Jun 13, 2007 | 13.77 | 13.95 | 13.61 | 13.87 | 1,757,053 | +0.27(+1.99%) |
Jun 12, 2007 | 13.57 | 13.82 | 13.42 | 13.60 | 2,512,795 | +0.02(+0.14%) |
Jun 11, 2007 | 13.57 | 13.75 | 13.37 | 13.58 | 1,611,010 | -0.02(-0.14%) |
Jun 08, 2007 | 13.39 | 13.63 | 13.16 | 13.60 | 2,021,429 | +0.20(+1.52%) |
Jun 07, 2007 | 13.75 | 13.79 | 13.36 | 13.40 | 2,853,248 | -0.39(-2.81%) |
Jun 06, 2007 | 13.82 | 14.16 | 13.66 | 13.79 | 2,135,905 | -0.09(-0.63%) |
Jun 05, 2007 | 13.73 | 14.01 | 13.58 | 13.87 | 2,668,798 | +0.03(+0.21%) |
Jun 04, 2007 | 13.92 | 13.97 | 13.71 | 13.84 | 1,842,475 | -0.14(-1.04%) |
Jun 01, 2007 | 13.85 | 14.07 | 13.79 | 13.99 | 2,583,295 | +0.24(+1.76%) |
May 31, 2007 | 13.80 | 13.96 | 13.66 | 13.75 | 2,068,147 | -0.04(-0.28%) |
May 30, 2007 | 13.70 | 13.81 | 13.45 | 13.79 | 2,678,568 | -0.07(-0.49%) |
May 29, 2007 | 13.56 | 13.99 | 13.55 | 13.85 | 1,649,131 | +0.24(+1.78%) |
May 25, 2007 | 13.57 | 13.73 | 13.48 | 13.61 | 1,170,052 | +0.10(+0.72%) |
May 24, 2007 | 13.64 | 13.95 | 13.44 | 13.51 | 2,638,393 | -0.19(-1.41%) |
May 23, 2007 | 13.87 | 14.02 | 13.69 | 13.71 | 1,779,601 | -0.11(-0.77%) |
May 22, 2007 | 13.65 | 13.83 | 13.61 | 13.81 | 2,147,247 | +0.17(+1.28%) |
May 21, 2007 | 13.40 | 13.86 | 13.39 | 13.64 | 1,937,384 | +0.14(+1.07%) |
May 18, 2007 | 13.50 | 13.59 | 13.32 | 13.50 | 2,108,514 | +0.06(+0.43%) |
May 17, 2007 | 13.40 | 13.51 | 13.23 | 13.44 | 1,523,158 | -0.01(-0.07%) |
May 16, 2007 | 13.31 | 13.53 | 13.04 | 13.45 | 3,133,432 | +0.10(+0.72%) |
May 15, 2007 | 13.44 | 13.69 | 13.30 | 13.35 | 2,608,106 | -0.07(-0.50%) |
May 14, 2007 | 13.59 | 13.72 | 13.41 | 13.42 | 2,392,023 | -0.31(-2.25%) |
May 11, 2007 | 13.40 | 13.77 | 13.37 | 13.73 | 2,776,094 | +0.39(+2.90%) |
May 10, 2007 | 13.69 | 13.70 | 13.28 | 13.34 | 3,886,305 | -0.35(-2.54%) |
May 09, 2007 | 13.31 | 13.74 | 13.11 | 13.69 | 3,522,691 | +0.33(+2.46%) |
May 08, 2007 | 13.06 | 13.44 | 12.80 | 13.36 | 3,414,497 | +0.20(+1.54%) |
May 07, 2007 | 13.19 | 13.33 | 13.04 | 13.16 | 2,436,529 | -0.07(-0.51%) |
May 04, 2007 | 13.40 | 13.45 | 13.03 | 13.22 | 3,201,567 | -0.07(-0.51%) |
May 03, 2007 | 13.24 | 13.45 | 13.06 | 13.29 | 3,985,735 | +0.02(+0.15%) |
May 02, 2007 | 13.25 | 13.51 | 12.76 | 13.27 | 5,542,826 | -0.01(-0.05%) |