Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.16 | 15.17 | 14.78 | 14.91 | 4,634,422 | -0.05(-0.32%) |
Jul 30, 2007 | 14.78 | 15.01 | 14.70 | 14.96 | 2,187,161 | +0.33(+2.29%) |
Jul 27, 2007 | 14.79 | 15.14 | 14.62 | 14.62 | 16,391,044 | -0.52(-3.44%) |
Jul 26, 2007 | 15.41 | 15.50 | 14.95 | 15.14 | 12,367,047 | -0.86(-5.38%) |
Jul 25, 2007 | 16.04 | 16.04 | 15.83 | 16.01 | 2,613,427 | +0.06(+0.37%) |
Jul 24, 2007 | 16.10 | 16.11 | 15.87 | 15.95 | 2,158,304 | -0.19(-1.19%) |
Jul 23, 2007 | 16.12 | 16.17 | 16.08 | 16.14 | 1,046,901 | +0.12(+0.73%) |
Jul 20, 2007 | 16.08 | 16.13 | 15.86 | 16.02 | 1,570,445 | -0.04(-0.23%) |
Jul 19, 2007 | 16.03 | 16.08 | 16.02 | 16.06 | 1,502,181 | +0.19(+1.21%) |
Jul 18, 2007 | 15.83 | 15.89 | 15.77 | 15.87 | 2,607,567 | -0.02(-0.10%) |
Jul 17, 2007 | 15.89 | 15.96 | 15.85 | 15.88 | 1,427,147 | -0.05(-0.33%) |
Jul 16, 2007 | 15.89 | 15.94 | 15.84 | 15.94 | 1,060,252 | +0.02(+0.13%) |
Jul 13, 2007 | 15.84 | 15.92 | 15.78 | 15.92 | 1,040,883 | +0.04(+0.27%) |
Jul 12, 2007 | 15.64 | 15.90 | 15.64 | 15.87 | 1,849,330 | +0.27(+1.70%) |
Jul 11, 2007 | 15.50 | 15.64 | 15.50 | 15.61 | 1,699,451 | +0.02(+0.10%) |
Jul 10, 2007 | 15.61 | 15.62 | 15.51 | 15.59 | 2,332,443 | -0.20(-1.25%) |
Jul 09, 2007 | 15.77 | 15.80 | 15.71 | 15.79 | 2,082,518 | +0.13(+0.82%) |
Jul 06, 2007 | 15.63 | 15.85 | 15.58 | 15.66 | 3,032,947 | +0.05(+0.34%) |
Jul 05, 2007 | 15.56 | 15.62 | 15.48 | 15.61 | 1,294,005 | +0.19(+1.21%) |
Jul 03, 2007 | 15.41 | 15.43 | 15.37 | 15.42 | 1,357,379 | -0.06(-0.41%) |
Jul 02, 2007 | 15.25 | 15.48 | 15.25 | 15.48 | 1,629,306 | +0.35(+2.28%) |
Jun 29, 2007 | 15.21 | 15.24 | 15.04 | 15.14 | 2,690,500 | -0.01(-0.07%) |
Jun 28, 2007 | 15.10 | 15.20 | 15.10 | 15.15 | 1,244,358 | +0.21(+1.42%) |
Jun 27, 2007 | 14.88 | 14.94 | 14.80 | 14.94 | 2,418,008 | -0.24(-1.61%) |
Jun 26, 2007 | 15.30 | 15.33 | 15.17 | 15.18 | 1,830,337 | -0.27(-1.72%) |
Jun 25, 2007 | 15.34 | 15.45 | 15.26 | 15.45 | 1,218,407 | +0.11(+0.69%) |
Jun 22, 2007 | 15.38 | 15.42 | 15.21 | 15.34 | 1,787,084 | -0.09(-0.59%) |
Jun 21, 2007 | 15.35 | 15.46 | 15.29 | 15.43 | 1,871,709 | +0.04(+0.24%) |
Jun 20, 2007 | 15.46 | 15.51 | 15.30 | 15.39 | 1,209,944 | -0.02(-0.14%) |
Jun 19, 2007 | 15.28 | 15.46 | 15.28 | 15.42 | 1,085,640 | +0.21(+1.40%) |
Jun 18, 2007 | 15.26 | 15.26 | 15.14 | 15.20 | 1,116,293 | +0.05(+0.32%) |
Jun 15, 2007 | 15.10 | 15.16 | 15.05 | 15.16 | 1,451,594 | +0.21(+1.42%) |
Jun 14, 2007 | 14.90 | 14.97 | 14.89 | 14.94 | 975,252 | +0.04(+0.29%) |
Jun 13, 2007 | 14.75 | 14.93 | 14.75 | 14.90 | 1,440,687 | +0.19(+1.26%) |
Jun 12, 2007 | 14.80 | 14.91 | 14.71 | 14.71 | 1,646,231 | -0.28(-1.84%) |
Jun 11, 2007 | 14.96 | 15.08 | 14.89 | 14.99 | 1,285,730 | +0.01(+0.04%) |
Jun 08, 2007 | 14.81 | 15.01 | 14.74 | 14.98 | 1,126,824 | +0.14(+0.97%) |
Jun 07, 2007 | 14.99 | 15.07 | 14.78 | 14.84 | 2,411,050 | -0.10(-0.68%) |
Jun 06, 2007 | 15.09 | 15.05 | 14.88 | 14.94 | 1,529,449 | -0.21(-1.40%) |
Jun 05, 2007 | 15.14 | 15.20 | 15.03 | 15.16 | 1,528,885 | +0.02(+0.14%) |
Jun 04, 2007 | 15.08 | 15.17 | 14.99 | 15.13 | 1,276,515 | +0.14(+0.96%) |
Jun 01, 2007 | 14.88 | 15.02 | 14.89 | 14.99 | 1,586,524 | +0.15(+1.04%) |
May 31, 2007 | 14.81 | 14.91 | 14.79 | 14.84 | 976,756 | +0.17(+1.16%) |
May 30, 2007 | 14.49 | 14.71 | 14.47 | 14.67 | 1,071,348 | +0.00(+0.00%) |
May 29, 2007 | 14.71 | 14.72 | 14.56 | 14.67 | 3,256,732 | -0.04(-0.25%) |
May 25, 2007 | 14.55 | 14.70 | 14.53 | 14.70 | 1,515,345 | +0.29(+2.03%) |
May 24, 2007 | 14.72 | 14.75 | 14.41 | 14.41 | 3,186,419 | -0.45(-3.04%) |
May 23, 2007 | 14.93 | 15.01 | 14.84 | 14.86 | 1,024,146 | +0.09(+0.58%) |
May 22, 2007 | 14.89 | 14.89 | 14.75 | 14.78 | 1,612,005 | -0.11(-0.75%) |
May 21, 2007 | 14.84 | 14.95 | 14.81 | 14.89 | 3,598,849 | -0.05(-0.32%) |
May 18, 2007 | 14.88 | 14.98 | 14.80 | 14.94 | 2,464,270 | +0.05(+0.36%) |
May 17, 2007 | 14.81 | 14.89 | 14.78 | 14.88 | 3,676,283 | +0.10(+0.68%) |
May 16, 2007 | 14.83 | 14.86 | 14.70 | 14.78 | 4,042,049 | -0.14(-0.93%) |
May 15, 2007 | 14.88 | 15.05 | 14.84 | 14.92 | 2,010,380 | +0.00(+0.00%) |
May 14, 2007 | 15.02 | 15.05 | 14.85 | 14.92 | 3,986,761 | -0.09(-0.57%) |
May 11, 2007 | 14.80 | 15.04 | 14.81 | 15.01 | 1,570,257 | +0.26(+1.73%) |
May 10, 2007 | 15.00 | 15.00 | 14.75 | 14.75 | 3,124,887 | -0.27(-1.81%) |
May 09, 2007 | 14.91 | 15.02 | 14.85 | 15.02 | 3,793,817 | +0.25(+1.69%) |
May 08, 2007 | 14.81 | 14.81 | 14.66 | 14.77 | 2,216,413 | -0.04(-0.25%) |
May 07, 2007 | 15.00 | 15.02 | 14.78 | 14.81 | 981,796 | -0.01(-0.04%) |
May 04, 2007 | 14.70 | 14.81 | 14.65 | 14.81 | 1,221,524 | +0.15(+1.02%) |
May 03, 2007 | 14.62 | 14.67 | 14.58 | 14.67 | 1,628,554 | -0.04(-0.29%) |
May 02, 2007 | 14.60 | 14.71 | 14.57 | 14.71 | 2,197,796 | +0.28(+1.95%) |