Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.82 | 15.31 | 14.82 | 15.28 | 268,605 | +0.79(+5.43%) |
Jul 30, 2007 | 14.53 | 14.83 | 14.50 | 14.50 | 209,326 | +0.05(+0.34%) |
Jul 27, 2007 | 15.06 | 15.19 | 13.99 | 14.45 | 767,736 | -0.74(-4.86%) |
Jul 26, 2007 | 15.61 | 15.65 | 14.91 | 15.19 | 417,727 | -0.36(-2.31%) |
Jul 25, 2007 | 15.70 | 15.81 | 15.22 | 15.55 | 332,617 | -0.07(-0.44%) |
Jul 24, 2007 | 16.18 | 16.28 | 15.59 | 15.62 | 341,879 | -0.77(-4.69%) |
Jul 23, 2007 | 16.69 | 16.69 | 16.28 | 16.38 | 429,356 | -0.18(-1.11%) |
Jul 20, 2007 | 17.39 | 17.42 | 16.28 | 16.57 | 266,752 | -0.83(-4.75%) |
Jul 19, 2007 | 17.51 | 17.66 | 17.25 | 17.39 | 178,452 | -0.31(-1.76%) |
Jul 18, 2007 | 17.67 | 17.73 | 17.36 | 17.70 | 221,882 | +0.21(+1.22%) |
Jul 17, 2007 | 17.47 | 17.87 | 17.38 | 17.49 | 634,566 | +0.21(+1.24%) |
Jul 16, 2007 | 17.63 | 17.69 | 17.05 | 17.28 | 318,312 | -0.35(-1.98%) |
Jul 13, 2007 | 16.23 | 17.71 | 16.23 | 17.63 | 383,045 | +1.22(+7.46%) |
Jul 12, 2007 | 16.47 | 16.63 | 16.33 | 16.40 | 492,030 | -0.06(-0.35%) |
Jul 11, 2007 | 15.93 | 16.52 | 15.80 | 16.46 | 315,739 | +0.47(+2.92%) |
Jul 10, 2007 | 15.91 | 16.26 | 15.64 | 15.99 | 541,120 | +0.11(+0.67%) |
Jul 09, 2007 | 15.35 | 15.94 | 15.32 | 15.89 | 343,217 | +0.44(+2.83%) |
Jul 06, 2007 | 15.26 | 15.69 | 15.21 | 15.45 | 331,897 | +0.13(+0.82%) |
Jul 05, 2007 | 15.26 | 15.55 | 15.16 | 15.32 | 335,293 | -0.13(-0.82%) |
Jul 03, 2007 | 15.45 | 15.53 | 15.41 | 15.45 | 62,159 | -0.08(-0.50%) |
Jul 02, 2007 | 15.55 | 15.56 | 15.27 | 15.53 | 99,311 | -0.02(-0.12%) |
Jun 29, 2007 | 15.53 | 15.58 | 15.39 | 15.55 | 129,774 | +0.11(+0.69%) |
Jun 28, 2007 | 15.56 | 15.64 | 15.39 | 15.44 | 112,999 | -0.12(-0.75%) |
Jun 27, 2007 | 15.61 | 15.74 | 15.48 | 15.56 | 203,563 | -0.02(-0.12%) |
Jun 26, 2007 | 15.82 | 15.94 | 15.45 | 15.58 | 378,105 | +0.01(+0.06%) |
Jun 25, 2007 | 15.40 | 15.74 | 15.40 | 15.57 | 672,335 | +0.26(+1.71%) |
Jun 22, 2007 | 15.27 | 15.51 | 15.02 | 15.30 | 1,164,778 | +0.04(+0.25%) |
Jun 21, 2007 | 15.55 | 15.66 | 15.26 | 15.27 | 225,175 | -0.27(-1.75%) |
Jun 20, 2007 | 15.35 | 15.86 | 15.22 | 15.54 | 505,821 | +0.18(+1.20%) |
Jun 19, 2007 | 15.26 | 15.47 | 15.17 | 15.35 | 225,484 | -0.04(-0.25%) |
Jun 18, 2007 | 15.50 | 15.94 | 15.36 | 15.39 | 349,186 | -0.27(-1.74%) |
Jun 15, 2007 | 15.37 | 15.70 | 15.16 | 15.66 | 419,373 | +0.22(+1.45%) |
Jun 14, 2007 | 15.08 | 15.45 | 15.06 | 15.44 | 338,689 | +0.09(+0.57%) |
Jun 13, 2007 | 14.87 | 15.47 | 14.74 | 15.35 | 436,354 | +0.40(+2.66%) |
Jun 12, 2007 | 14.38 | 14.95 | 14.31 | 14.95 | 421,740 | +0.38(+2.60%) |
Jun 11, 2007 | 14.52 | 14.59 | 14.52 | 14.58 | 155,194 | +0.06(+0.40%) |
Jun 08, 2007 | 14.53 | 14.59 | 14.30 | 14.52 | 96,636 | +0.04(+0.27%) |
Jun 07, 2007 | 14.36 | 14.62 | 14.10 | 14.48 | 330,764 | +0.12(+0.81%) |
Jun 06, 2007 | 14.58 | 14.61 | 14.33 | 14.36 | 360,918 | -0.21(-1.47%) |
Jun 05, 2007 | 14.26 | 14.59 | 14.26 | 14.58 | 412,272 | +0.21(+1.49%) |
Jun 04, 2007 | 14.43 | 14.52 | 14.30 | 14.36 | 599,987 | -0.07(-0.47%) |
Jun 01, 2007 | 14.55 | 14.55 | 14.33 | 14.43 | 289,290 | -0.05(-0.33%) |
May 31, 2007 | 14.32 | 14.53 | 14.28 | 14.48 | 304,213 | +0.09(+0.61%) |
May 30, 2007 | 14.48 | 14.65 | 14.38 | 14.39 | 662,147 | -0.17(-1.13%) |
May 29, 2007 | 14.57 | 14.62 | 14.20 | 14.56 | 917,682 | +0.03(+0.20%) |
May 25, 2007 | 14.38 | 14.57 | 14.26 | 14.53 | 504,998 | +0.15(+1.01%) |
May 24, 2007 | 14.43 | 14.55 | 14.19 | 14.38 | 504,586 | -0.14(-0.94%) |
May 23, 2007 | 14.09 | 14.59 | 13.94 | 14.52 | 944,851 | +0.33(+2.33%) |
May 22, 2007 | 14.28 | 14.28 | 13.81 | 14.19 | 367,196 | +0.00(+0.00%) |
May 21, 2007 | 14.24 | 14.33 | 13.99 | 14.19 | 491,310 | -0.05(-0.34%) |
May 18, 2007 | 14.09 | 14.35 | 13.94 | 14.24 | 991,780 | +0.15(+1.03%) |
May 17, 2007 | 13.99 | 14.24 | 13.72 | 14.09 | 1,018,743 | +0.15(+1.05%) |
May 16, 2007 | 14.08 | 14.03 | 13.65 | 13.94 | 2,537,031 | +0.24(+1.77%) |