Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.50 | 13.56 | 13.35 | 13.35 | 112,903 | -0.09(-0.66%) |
Jul 30, 2007 | 13.31 | 13.45 | 13.30 | 13.44 | 122,899 | +0.10(+0.76%) |
Jul 27, 2007 | 13.49 | 13.52 | 13.34 | 13.34 | 96,438 | -0.19(-1.38%) |
Jul 26, 2007 | 13.75 | 13.75 | 13.30 | 13.52 | 181,703 | -0.34(-2.43%) |
Jul 25, 2007 | 13.92 | 13.96 | 13.77 | 13.86 | 119,371 | -0.03(-0.20%) |
Jul 24, 2007 | 14.05 | 14.07 | 13.87 | 13.89 | 74,680 | -0.26(-1.80%) |
Jul 23, 2007 | 14.09 | 14.19 | 14.09 | 14.14 | 48,807 | +0.09(+0.61%) |
Jul 20, 2007 | 14.18 | 14.18 | 14.04 | 14.06 | 61,155 | -0.15(-1.04%) |
Jul 19, 2007 | 14.20 | 14.24 | 14.19 | 14.20 | 59,979 | +0.06(+0.43%) |
Jul 18, 2007 | 14.15 | 14.20 | 14.12 | 14.14 | 92,027 | -0.07(-0.48%) |
Jul 17, 2007 | 14.23 | 14.32 | 14.21 | 14.21 | 88,793 | -0.03(-0.19%) |
Jul 16, 2007 | 14.26 | 14.34 | 14.24 | 14.24 | 107,022 | -0.05(-0.38%) |
Jul 13, 2007 | 14.20 | 14.32 | 14.20 | 14.29 | 41,456 | +0.03(+0.19%) |
Jul 12, 2007 | 14.04 | 14.28 | 14.04 | 14.26 | 39,398 | +0.27(+1.94%) |
Jul 11, 2007 | 13.94 | 14.03 | 13.91 | 13.99 | 45,572 | +0.06(+0.46%) |
Jul 10, 2007 | 14.02 | 14.08 | 13.93 | 13.93 | 75,856 | -0.18(-1.28%) |
Jul 09, 2007 | 14.05 | 14.17 | 14.05 | 14.11 | 48,513 | +0.05(+0.36%) |
Jul 06, 2007 | 13.98 | 14.09 | 13.98 | 14.06 | 28,813 | +0.06(+0.41%) |
Jul 05, 2007 | 13.98 | 14.04 | 13.88 | 14.00 | 68,212 | +0.00(+0.00%) |
Jul 03, 2007 | 13.98 | 14.03 | 13.98 | 14.00 | 23,815 | +0.07(+0.51%) |
Jul 02, 2007 | 13.84 | 13.96 | 13.84 | 13.93 | 51,453 | +0.14(+0.99%) |
Jun 29, 2007 | 13.82 | 13.91 | 13.75 | 13.79 | 56,745 | -0.04(-0.32%) |
Jun 28, 2007 | 13.78 | 13.89 | 13.78 | 13.84 | 64,978 | +0.03(+0.25%) |
Jun 27, 2007 | 13.64 | 13.81 | 13.61 | 13.80 | 89,969 | +0.07(+0.55%) |
Jun 26, 2007 | 13.80 | 13.83 | 13.69 | 13.73 | 112,021 | -0.06(-0.47%) |
Jun 25, 2007 | 13.91 | 13.94 | 13.78 | 13.79 | 84,677 | -0.12(-0.83%) |
Jun 22, 2007 | 13.95 | 13.96 | 13.90 | 13.91 | 69,388 | -0.08(-0.54%) |
Jun 21, 2007 | 13.91 | 14.00 | 13.87 | 13.98 | 44,984 | +0.06(+0.44%) |
Jun 20, 2007 | 14.02 | 14.06 | 13.92 | 13.92 | 103,494 | -0.10(-0.73%) |
Jun 19, 2007 | 14.01 | 14.06 | 14.01 | 14.02 | 65,566 | -0.01(-0.05%) |
Jun 18, 2007 | 14.06 | 14.09 | 14.01 | 14.03 | 102,906 | -0.04(-0.27%) |
Jun 15, 2007 | 14.00 | 14.09 | 14.00 | 14.07 | 52,629 | +0.11(+0.80%) |
Jun 14, 2007 | 13.84 | 13.95 | 13.84 | 13.95 | 46,454 | +0.13(+0.93%) |
Jun 13, 2007 | 13.69 | 13.83 | 13.69 | 13.83 | 58,509 | +0.16(+1.20%) |
Jun 12, 2007 | 13.72 | 13.77 | 13.66 | 13.66 | 104,082 | -0.09(-0.67%) |
Jun 11, 2007 | 13.73 | 13.83 | 13.71 | 13.75 | 89,969 | -0.02(-0.15%) |
Jun 08, 2007 | 13.68 | 13.77 | 13.64 | 13.77 | 86,735 | +0.07(+0.50%) |
Jun 07, 2007 | 13.77 | 13.89 | 13.71 | 13.71 | 186,113 | -0.11(-0.76%) |
Jun 06, 2007 | 13.84 | 13.84 | 13.77 | 13.81 | 103,788 | -0.10(-0.71%) |
Jun 05, 2007 | 13.89 | 13.94 | 13.87 | 13.91 | 118,195 | +0.00(+0.00%) |
Jun 04, 2007 | 13.90 | 13.95 | 13.89 | 13.91 | 189,935 | +0.01(+0.11%) |
Jun 01, 2007 | 13.84 | 13.91 | 13.84 | 13.90 | 63,213 | +0.08(+0.56%) |
May 31, 2007 | 13.79 | 13.86 | 13.74 | 13.82 | 73,798 | +0.06(+0.47%) |
May 30, 2007 | 13.59 | 13.75 | 13.59 | 13.75 | 94,379 | +0.11(+0.82%) |
May 29, 2007 | 13.60 | 13.66 | 13.54 | 13.64 | 122,311 | +0.04(+0.30%) |
May 25, 2007 | 13.59 | 13.62 | 13.59 | 13.60 | 50,277 | +0.06(+0.43%) |
May 24, 2007 | 13.68 | 13.74 | 13.54 | 13.54 | 89,675 | -0.16(-1.14%) |
May 23, 2007 | 13.68 | 13.76 | 13.68 | 13.70 | 126,721 | +0.04(+0.30%) |
May 22, 2007 | 13.61 | 13.67 | 13.61 | 13.66 | 89,381 | +0.02(+0.15%) |
May 21, 2007 | 13.59 | 13.68 | 13.59 | 13.64 | 46,160 | +0.04(+0.33%) |
May 18, 2007 | 13.56 | 13.60 | 13.53 | 13.59 | 50,571 | +0.10(+0.73%) |
May 17, 2007 | 13.45 | 13.52 | 13.44 | 13.50 | 33,812 | +0.02(+0.13%) |
May 16, 2007 | 13.41 | 13.48 | 13.40 | 13.48 | 98,202 | +0.07(+0.53%) |
May 15, 2007 | 13.40 | 13.51 | 13.40 | 13.41 | 85,559 | +0.02(+0.13%) |
May 14, 2007 | 13.37 | 13.43 | 13.36 | 13.39 | 101,436 | -0.02(-0.15%) |
May 11, 2007 | 13.37 | 13.43 | 13.37 | 13.41 | 75,562 | +0.05(+0.38%) |
May 10, 2007 | 13.44 | 13.46 | 13.33 | 13.36 | 89,675 | -0.13(-0.96%) |
May 09, 2007 | 13.43 | 13.49 | 13.43 | 13.49 | 55,275 | +0.04(+0.28%) |
May 08, 2007 | 13.51 | 13.51 | 13.41 | 13.45 | 82,325 | -0.03(-0.20%) |
May 07, 2007 | 13.40 | 13.48 | 13.40 | 13.48 | 75,856 | +0.07(+0.56%) |
May 04, 2007 | 13.36 | 13.43 | 13.36 | 13.40 | 80,561 | +0.07(+0.56%) |
May 03, 2007 | 13.31 | 13.35 | 13.29 | 13.33 | 116,431 | +0.04(+0.31%) |
May 02, 2007 | 13.23 | 13.30 | 13.21 | 13.29 | 46,160 | +0.08(+0.59%) |