Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.27 | 15.46 | 15.08 | 15.14 | 920,675 | +0.02(+0.13%) |
Jul 30, 2007 | 15.23 | 15.29 | 15.01 | 15.12 | 901,317 | -0.00(-0.03%) |
Jul 27, 2007 | 14.96 | 15.23 | 14.88 | 15.12 | 607,173 | +0.03(+0.22%) |
Jul 26, 2007 | 15.46 | 15.46 | 14.93 | 15.09 | 970,722 | -0.11(-0.70%) |
Jul 25, 2007 | 15.25 | 15.25 | 14.67 | 15.19 | 1,545,317 | +0.01(+0.07%) |
Jul 24, 2007 | 15.88 | 15.88 | 14.98 | 15.18 | 1,330,493 | -0.78(-4.86%) |
Jul 23, 2007 | 16.01 | 16.18 | 15.90 | 15.96 | 647,777 | -0.06(-0.34%) |
Jul 20, 2007 | 16.13 | 16.20 | 15.92 | 16.01 | 671,384 | +0.03(+0.19%) |
Jul 19, 2007 | 16.31 | 16.31 | 15.94 | 15.98 | 533,047 | +0.03(+0.20%) |
Jul 18, 2007 | 15.69 | 16.23 | 15.69 | 15.95 | 1,469,303 | +0.26(+1.65%) |
Jul 17, 2007 | 15.73 | 15.87 | 15.68 | 15.69 | 814,443 | +0.03(+0.20%) |
Jul 16, 2007 | 16.14 | 16.29 | 15.60 | 15.66 | 1,096,311 | -0.47(-2.93%) |
Jul 13, 2007 | 15.67 | 16.21 | 15.47 | 16.14 | 1,675,156 | -0.48(-2.89%) |
Jul 12, 2007 | 16.73 | 16.82 | 16.53 | 16.62 | 1,102,921 | +0.01(+0.06%) |
Jul 11, 2007 | 16.68 | 16.68 | 16.36 | 16.61 | 660,997 | +0.24(+1.46%) |
Jul 10, 2007 | 16.50 | 16.73 | 16.33 | 16.37 | 1,212,930 | +0.00(+0.03%) |
Jul 09, 2007 | 15.97 | 16.50 | 15.95 | 16.36 | 973,082 | +0.34(+2.14%) |
Jul 06, 2007 | 15.75 | 16.06 | 15.71 | 16.02 | 894,235 | +0.35(+2.20%) |
Jul 05, 2007 | 15.67 | 15.76 | 15.53 | 15.67 | 737,012 | +0.06(+0.41%) |
Jul 03, 2007 | 15.60 | 15.71 | 15.57 | 15.61 | 310,668 | +0.09(+0.59%) |
Jul 02, 2007 | 15.30 | 15.62 | 15.29 | 15.52 | 635,501 | +0.22(+1.45%) |
Jun 29, 2007 | 15.30 | 15.36 | 15.26 | 15.30 | 560,903 | +0.07(+0.45%) |
Jun 28, 2007 | 15.08 | 15.25 | 15.02 | 15.23 | 765,340 | +0.24(+1.61%) |
Jun 27, 2007 | 14.89 | 15.01 | 14.76 | 14.99 | 611,894 | +0.12(+0.83%) |
Jun 26, 2007 | 15.01 | 15.01 | 14.85 | 14.86 | 425,871 | -0.10(-0.64%) |
Jun 25, 2007 | 14.98 | 15.04 | 14.85 | 14.96 | 414,539 | +0.01(+0.06%) |
Jun 22, 2007 | 15.05 | 15.12 | 14.95 | 14.95 | 405,569 | -0.04(-0.30%) |
Jun 21, 2007 | 14.90 | 15.08 | 14.90 | 15.00 | 549,100 | +0.15(+1.00%) |
Jun 20, 2007 | 15.15 | 15.15 | 14.85 | 14.85 | 665,718 | -0.25(-1.63%) |
Jun 19, 2007 | 15.08 | 15.13 | 14.97 | 15.09 | 864,962 | +0.14(+0.93%) |
Jun 18, 2007 | 14.93 | 15.03 | 14.82 | 14.95 | 762,035 | +0.14(+0.92%) |
Jun 15, 2007 | 14.65 | 14.87 | 14.62 | 14.82 | 699,240 | +0.24(+1.64%) |
Jun 14, 2007 | 14.47 | 14.64 | 14.36 | 14.58 | 550,516 | +0.23(+1.61%) |
Jun 13, 2007 | 14.36 | 14.40 | 14.31 | 14.35 | 358,355 | +0.01(+0.07%) |
Jun 12, 2007 | 14.41 | 14.44 | 14.28 | 14.34 | 305,003 | -0.08(-0.53%) |
Jun 11, 2007 | 14.19 | 14.50 | 14.19 | 14.41 | 386,683 | +0.17(+1.19%) |
Jun 08, 2007 | 14.23 | 14.26 | 14.07 | 14.24 | 482,528 | -0.01(-0.10%) |
Jun 07, 2007 | 14.25 | 14.43 | 14.23 | 14.26 | 514,161 | -0.05(-0.34%) |
Jun 06, 2007 | 14.49 | 14.57 | 14.23 | 14.31 | 629,364 | -0.18(-1.24%) |
Jun 05, 2007 | 14.44 | 14.51 | 14.36 | 14.49 | 664,302 | +0.10(+0.69%) |
Jun 04, 2007 | 14.21 | 14.47 | 14.21 | 14.39 | 785,642 | +0.23(+1.60%) |
Jun 01, 2007 | 14.08 | 14.20 | 14.07 | 14.16 | 498,581 | +0.12(+0.84%) |
May 31, 2007 | 14.05 | 14.08 | 13.96 | 14.04 | 336,164 | +0.04(+0.30%) |
May 30, 2007 | 13.98 | 14.03 | 13.92 | 14.00 | 339,941 | +0.02(+0.17%) |
May 29, 2007 | 14.04 | 14.07 | 13.93 | 13.98 | 532,103 | -0.07(-0.47%) |
May 25, 2007 | 13.99 | 14.07 | 13.99 | 14.04 | 296,976 | +0.10(+0.73%) |
May 24, 2007 | 14.04 | 14.14 | 13.91 | 13.94 | 454,435 | -0.10(-0.68%) |
May 23, 2007 | 14.06 | 14.14 | 14.00 | 14.04 | 706,323 | +0.00(+0.02%) |
May 22, 2007 | 13.88 | 14.14 | 13.85 | 14.03 | 842,299 | +0.02(+0.15%) |
May 21, 2007 | 13.88 | 14.06 | 13.88 | 14.01 | 821,053 | +0.16(+1.16%) |
May 18, 2007 | 13.98 | 13.98 | 13.85 | 13.85 | 703,018 | +0.10(+0.74%) |
May 17, 2007 | 13.58 | 13.85 | 13.56 | 13.75 | 819,636 | +0.27(+2.00%) |
May 16, 2007 | 13.57 | 13.58 | 13.45 | 13.48 | 440,507 | -0.08(-0.63%) |
May 15, 2007 | 13.65 | 13.69 | 13.52 | 13.57 | 373,935 | -0.11(-0.77%) |
May 14, 2007 | 13.70 | 13.75 | 13.64 | 13.67 | 358,827 | +0.08(+0.61%) |
May 11, 2007 | 13.49 | 13.65 | 13.47 | 13.59 | 471,196 | +0.10(+0.74%) |
May 10, 2007 | 13.56 | 13.65 | 13.47 | 13.49 | 417,372 | -0.07(-0.50%) |
May 09, 2007 | 13.56 | 13.59 | 13.47 | 13.56 | 333,803 | -0.02(-0.12%) |
May 08, 2007 | 13.56 | 13.59 | 13.47 | 13.57 | 446,173 | +0.02(+0.12%) |
May 07, 2007 | 13.52 | 13.61 | 13.52 | 13.56 | 418,317 | +0.02(+0.13%) |
May 04, 2007 | 13.56 | 13.73 | 13.53 | 13.54 | 463,642 | -0.08(-0.56%) |
May 03, 2007 | 13.60 | 13.70 | 13.53 | 13.62 | 320,583 | +0.03(+0.19%) |
May 02, 2007 | 13.59 | 13.64 | 13.54 | 13.59 | 431,064 | +0.05(+0.34%) |