Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.12 | 15.34 | 14.92 | 14.94 | 4,818,574 | -0.17(-1.10%) |
Jul 30, 2007 | 14.92 | 15.24 | 14.88 | 15.10 | 4,710,743 | +0.15(+1.02%) |
Jul 27, 2007 | 15.00 | 15.27 | 14.77 | 14.95 | 6,738,955 | -0.15(-1.01%) |
Jul 26, 2007 | 15.08 | 15.36 | 15.00 | 15.10 | 9,957,731 | -0.34(-2.21%) |
Jul 25, 2007 | 15.67 | 15.95 | 15.26 | 15.45 | 8,109,708 | -0.34(-2.18%) |
Jul 24, 2007 | 15.88 | 16.13 | 15.72 | 15.79 | 9,981,199 | -0.75(-4.52%) |
Jul 23, 2007 | 16.43 | 16.64 | 16.39 | 16.54 | 4,609,891 | +0.18(+1.09%) |
Jul 20, 2007 | 16.39 | 16.45 | 16.21 | 16.36 | 4,609,542 | -0.10(-0.59%) |
Jul 19, 2007 | 16.61 | 16.65 | 16.31 | 16.46 | 5,120,782 | -0.16(-0.98%) |
Jul 18, 2007 | 16.10 | 16.76 | 16.10 | 16.62 | 17,676,366 | +0.90(+5.70%) |
Jul 17, 2007 | 15.69 | 15.84 | 15.66 | 15.72 | 3,213,313 | +0.06(+0.38%) |
Jul 16, 2007 | 15.55 | 15.76 | 15.50 | 15.66 | 3,860,303 | +0.00(+0.00%) |
Jul 13, 2007 | 15.51 | 15.81 | 15.51 | 15.66 | 5,353,196 | +0.13(+0.83%) |
Jul 12, 2007 | 15.44 | 15.55 | 15.28 | 15.53 | 3,456,196 | +0.22(+1.42%) |
Jul 11, 2007 | 14.92 | 15.35 | 14.90 | 15.32 | 3,602,066 | +0.33(+2.20%) |
Jul 10, 2007 | 15.19 | 15.20 | 14.93 | 14.99 | 2,368,458 | -0.27(-1.77%) |
Jul 09, 2007 | 15.15 | 15.34 | 15.12 | 15.26 | 2,060,771 | +0.15(+0.97%) |
Jul 06, 2007 | 15.03 | 15.17 | 14.94 | 15.11 | 2,435,809 | +0.16(+1.09%) |
Jul 05, 2007 | 14.86 | 15.04 | 14.86 | 14.95 | 3,767,826 | +0.21(+1.40%) |
Jul 03, 2007 | 14.76 | 15.00 | 14.73 | 14.74 | 1,563,384 | -0.00(-0.02%) |
Jul 02, 2007 | 14.72 | 14.84 | 14.62 | 14.74 | 1,797,543 | +0.15(+1.02%) |
Jun 29, 2007 | 14.59 | 14.67 | 14.45 | 14.59 | 2,858,411 | +0.09(+0.65%) |
Jun 28, 2007 | 14.47 | 14.70 | 14.23 | 14.50 | 4,250,801 | +0.11(+0.80%) |
Jun 27, 2007 | 14.29 | 14.42 | 14.01 | 14.39 | 3,855,069 | +0.09(+0.64%) |
Jun 26, 2007 | 14.42 | 14.46 | 14.23 | 14.29 | 3,820,870 | -0.09(-0.60%) |
Jun 25, 2007 | 14.61 | 14.62 | 14.30 | 14.38 | 5,783,127 | -0.24(-1.65%) |
Jun 22, 2007 | 15.01 | 14.98 | 14.55 | 14.62 | 4,535,560 | -0.38(-2.54%) |
Jun 21, 2007 | 14.75 | 15.02 | 14.63 | 15.00 | 2,456,049 | +0.21(+1.43%) |
Jun 20, 2007 | 15.13 | 15.17 | 14.74 | 14.79 | 3,314,166 | -0.36(-2.36%) |
Jun 19, 2007 | 15.27 | 15.33 | 15.11 | 15.15 | 2,289,590 | -0.13(-0.83%) |
Jun 18, 2007 | 15.31 | 15.31 | 15.19 | 15.27 | 2,120,340 | -0.04(-0.24%) |
Jun 15, 2007 | 15.22 | 15.42 | 15.22 | 15.31 | 2,631,581 | +0.13(+0.87%) |
Jun 14, 2007 | 15.04 | 15.34 | 15.04 | 15.18 | 4,538,352 | +0.18(+1.22%) |
Jun 13, 2007 | 14.91 | 15.02 | 14.73 | 15.00 | 4,605,703 | -0.02(-0.15%) |
Jun 12, 2007 | 15.15 | 15.29 | 14.92 | 15.02 | 3,875,658 | -0.17(-1.13%) |
Jun 11, 2007 | 15.30 | 15.31 | 15.16 | 15.19 | 2,274,585 | -0.09(-0.62%) |
Jun 08, 2007 | 15.00 | 15.35 | 14.97 | 15.29 | 3,663,135 | +0.27(+1.77%) |
Jun 07, 2007 | 15.47 | 15.54 | 14.91 | 15.02 | 5,070,880 | -0.44(-2.87%) |
Jun 06, 2007 | 15.80 | 15.80 | 15.30 | 15.46 | 3,965,692 | -0.39(-2.48%) |
Jun 05, 2007 | 15.94 | 16.04 | 15.75 | 15.86 | 4,296,516 | -0.07(-0.47%) |
Jun 04, 2007 | 15.84 | 15.94 | 15.74 | 15.93 | 3,668,719 | +0.06(+0.36%) |
Jun 01, 2007 | 15.71 | 15.93 | 15.67 | 15.87 | 2,817,931 | +0.23(+1.47%) |
May 31, 2007 | 15.61 | 15.75 | 15.57 | 15.64 | 3,643,244 | +0.09(+0.59%) |
May 30, 2007 | 15.47 | 15.58 | 15.37 | 15.55 | 4,404,696 | +0.07(+0.48%) |
May 29, 2007 | 15.54 | 15.60 | 15.40 | 15.48 | 3,847,391 | +0.07(+0.48%) |
May 25, 2007 | 15.22 | 15.57 | 15.22 | 15.40 | 3,905,669 | +0.27(+1.78%) |
May 24, 2007 | 15.55 | 15.62 | 15.11 | 15.13 | 4,954,673 | -0.33(-2.13%) |
May 23, 2007 | 15.28 | 15.54 | 15.28 | 15.46 | 3,726,648 | +0.23(+1.49%) |
May 22, 2007 | 15.53 | 15.47 | 15.20 | 15.24 | 3,128,863 | -0.11(-0.75%) |
May 21, 2007 | 14.89 | 15.54 | 14.89 | 15.35 | 4,695,388 | -0.01(-0.06%) |
May 18, 2007 | 15.63 | 15.72 | 15.16 | 15.36 | 5,767,772 | -0.21(-1.34%) |
May 17, 2007 | 15.33 | 15.64 | 15.31 | 15.57 | 6,335,197 | +0.27(+1.76%) |
May 16, 2007 | 15.30 | 15.43 | 15.26 | 15.30 | 4,606,052 | -0.00(-0.02%) |
May 15, 2007 | 14.90 | 15.33 | 14.88 | 15.30 | 6,269,940 | +0.42(+2.83%) |
May 14, 2007 | 14.81 | 14.90 | 14.76 | 14.88 | 2,952,633 | +0.07(+0.46%) |
May 11, 2007 | 14.67 | 14.91 | 14.64 | 14.81 | 3,143,519 | +0.10(+0.68%) |
May 10, 2007 | 14.90 | 14.92 | 14.69 | 14.71 | 4,241,727 | -0.25(-1.67%) |
May 09, 2007 | 14.98 | 15.14 | 14.90 | 14.96 | 5,463,087 | -0.05(-0.36%) |
May 08, 2007 | 14.69 | 15.02 | 14.62 | 15.02 | 5,682,624 | +0.38(+2.58%) |
May 07, 2007 | 14.82 | 14.84 | 14.61 | 14.64 | 5,641,951 | -0.09(-0.62%) |
May 04, 2007 | 14.63 | 14.80 | 14.48 | 14.73 | 4,631,178 | +0.12(+0.80%) |
May 03, 2007 | 14.49 | 14.71 | 14.49 | 14.61 | 5,262,464 | +0.16(+1.13%) |
May 02, 2007 | 14.26 | 14.54 | 14.24 | 14.45 | 6,626,587 | +0.10(+0.68%) |