Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.21 | 13.41 | 12.74 | 12.75 | 5,236,290 | -0.34(-2.57%) |
Jul 30, 2007 | 12.94 | 13.18 | 12.79 | 13.09 | 6,328,629 | +0.14(+1.06%) |
Jul 27, 2007 | 12.68 | 13.15 | 12.68 | 12.95 | 6,813,999 | +0.24(+1.86%) |
Jul 26, 2007 | 13.28 | 13.32 | 12.64 | 12.72 | 7,289,244 | -0.72(-5.33%) |
Jul 25, 2007 | 13.52 | 13.53 | 13.30 | 13.43 | 3,177,288 | -0.06(-0.42%) |
Jul 24, 2007 | 13.68 | 13.75 | 13.43 | 13.49 | 3,278,595 | -0.29(-2.13%) |
Jul 23, 2007 | 13.85 | 13.91 | 13.68 | 13.78 | 3,203,751 | +0.02(+0.17%) |
Jul 20, 2007 | 14.07 | 14.07 | 13.65 | 13.76 | 2,457,726 | -0.33(-2.34%) |
Jul 19, 2007 | 14.20 | 14.31 | 14.06 | 14.09 | 1,583,229 | -0.01(-0.05%) |
Jul 18, 2007 | 14.13 | 14.24 | 13.95 | 14.10 | 2,606,580 | -0.03(-0.19%) |
Jul 17, 2007 | 14.44 | 14.47 | 14.05 | 14.12 | 2,421,696 | -0.34(-2.35%) |
Jul 16, 2007 | 14.52 | 14.56 | 14.34 | 14.46 | 1,858,428 | -0.07(-0.46%) |
Jul 13, 2007 | 14.53 | 14.62 | 14.38 | 14.53 | 2,050,002 | +0.01(+0.07%) |
Jul 12, 2007 | 14.41 | 14.80 | 14.41 | 14.52 | 3,861,441 | +0.20(+1.37%) |
Jul 11, 2007 | 13.99 | 14.34 | 13.83 | 14.32 | 4,719,429 | +0.36(+2.58%) |
Jul 10, 2007 | 14.43 | 14.47 | 13.95 | 13.96 | 4,383,855 | -0.56(-3.88%) |
Jul 09, 2007 | 14.78 | 14.78 | 14.35 | 14.53 | 4,163,067 | -0.21(-1.43%) |
Jul 06, 2007 | 14.58 | 14.75 | 14.46 | 14.74 | 2,945,562 | +0.16(+1.10%) |
Jul 05, 2007 | 14.58 | 14.58 | 14.39 | 14.58 | 2,543,358 | +0.07(+0.46%) |
Jul 03, 2007 | 14.67 | 14.67 | 14.47 | 14.51 | 2,049,303 | -0.10(-0.66%) |
Jul 02, 2007 | 14.62 | 14.83 | 14.49 | 14.61 | 3,555,042 | +0.09(+0.62%) |
Jun 29, 2007 | 14.82 | 14.82 | 14.45 | 14.52 | 3,849,522 | -0.26(-1.76%) |
Jun 28, 2007 | 14.82 | 14.84 | 14.63 | 14.78 | 4,040,286 | -0.03(-0.20%) |
Jun 27, 2007 | 14.29 | 14.81 | 14.28 | 14.81 | 7,457,226 | +0.48(+3.33%) |
Jun 26, 2007 | 14.12 | 14.56 | 14.08 | 14.33 | 5,820,834 | +0.34(+2.41%) |
Jun 25, 2007 | 13.96 | 14.19 | 13.95 | 13.99 | 3,781,119 | -0.01(-0.10%) |
Jun 22, 2007 | 14.19 | 14.31 | 14.00 | 14.01 | 6,791,103 | -0.21(-1.50%) |
Jun 21, 2007 | 14.04 | 14.25 | 13.92 | 14.22 | 1,964,589 | +0.14(+0.99%) |
Jun 20, 2007 | 14.30 | 14.40 | 14.05 | 14.08 | 1,834,800 | -0.20(-1.42%) |
Jun 19, 2007 | 14.44 | 14.51 | 14.20 | 14.28 | 2,343,300 | -0.23(-1.58%) |
Jun 18, 2007 | 14.56 | 14.66 | 14.43 | 14.51 | 2,725,200 | +0.06(+0.44%) |
Jun 15, 2007 | 14.67 | 14.68 | 14.39 | 14.45 | 2,898,600 | -0.22(-1.48%) |
Jun 14, 2007 | 14.55 | 14.91 | 14.50 | 14.67 | 3,415,500 | +0.17(+1.15%) |
Jun 13, 2007 | 14.44 | 14.65 | 14.30 | 14.50 | 2,720,100 | +0.18(+1.26%) |
Jun 12, 2007 | 14.65 | 14.72 | 14.29 | 14.32 | 4,284,300 | -0.40(-2.74%) |
Jun 11, 2007 | 14.67 | 14.83 | 14.63 | 14.72 | 4,357,185 | +0.18(+1.26%) |
Jun 08, 2007 | 14.65 | 14.69 | 14.28 | 14.54 | 6,133,035 | -0.02(-0.11%) |
Jun 07, 2007 | 15.19 | 15.19 | 14.54 | 14.56 | 7,839,705 | -0.63(-4.17%) |
Jun 06, 2007 | 14.54 | 15.33 | 14.37 | 15.19 | 11,142,966 | +0.67(+4.64%) |
Jun 05, 2007 | 14.13 | 14.54 | 14.07 | 14.52 | 4,770,924 | +0.36(+2.52%) |
Jun 04, 2007 | 14.16 | 14.24 | 14.08 | 14.16 | 3,306,270 | +0.02(+0.16%) |
Jun 01, 2007 | 14.18 | 14.38 | 14.11 | 14.14 | 4,089,438 | +0.03(+0.24%) |
May 31, 2007 | 14.38 | 14.71 | 13.85 | 14.10 | 8,731,236 | -0.25(-1.77%) |
May 30, 2007 | 14.33 | 14.42 | 13.85 | 14.36 | 10,620,804 | +0.03(+0.23%) |
May 29, 2007 | 13.93 | 14.40 | 13.92 | 14.32 | 5,557,659 | +0.47(+3.42%) |
May 25, 2007 | 13.87 | 13.98 | 13.83 | 13.85 | 1,858,293 | -0.01(-0.07%) |
May 24, 2007 | 14.10 | 14.20 | 13.77 | 13.86 | 4,182,969 | -0.27(-1.93%) |
May 23, 2007 | 14.00 | 14.33 | 13.99 | 14.13 | 2,834,706 | +0.16(+1.17%) |
May 22, 2007 | 13.95 | 14.00 | 13.85 | 13.97 | 1,925,250 | +0.04(+0.31%) |
May 21, 2007 | 13.75 | 13.94 | 13.75 | 13.93 | 2,211,747 | +0.14(+1.04%) |
May 18, 2007 | 13.79 | 13.82 | 13.59 | 13.78 | 3,111,312 | +0.06(+0.46%) |
May 17, 2007 | 13.71 | 13.76 | 13.54 | 13.72 | 3,322,506 | +0.01(+0.05%) |
May 16, 2007 | 13.70 | 13.81 | 13.60 | 13.71 | 2,866,944 | +0.08(+0.61%) |
May 15, 2007 | 13.87 | 13.98 | 13.61 | 13.63 | 3,293,049 | -0.20(-1.45%) |
May 14, 2007 | 13.88 | 13.95 | 13.77 | 13.83 | 2,295,135 | -0.09(-0.62%) |
May 11, 2007 | 13.78 | 14.00 | 13.78 | 13.92 | 3,036,768 | +0.12(+0.85%) |
May 10, 2007 | 13.75 | 13.98 | 13.61 | 13.80 | 9,368,349 | +0.38(+2.81%) |
May 09, 2007 | 13.22 | 13.48 | 13.16 | 13.42 | 2,712,411 | +0.21(+1.59%) |
May 08, 2007 | 13.28 | 13.31 | 13.16 | 13.21 | 2,337,567 | -0.08(-0.63%) |
May 07, 2007 | 13.32 | 13.35 | 13.22 | 13.30 | 1,470,729 | +0.02(+0.13%) |
May 04, 2007 | 13.29 | 13.30 | 13.17 | 13.28 | 1,636,107 | +0.05(+0.35%) |
May 03, 2007 | 13.08 | 13.26 | 12.98 | 13.23 | 3,735,636 | +0.15(+1.15%) |
May 02, 2007 | 13.05 | 13.11 | 12.97 | 13.08 | 3,624,033 | +0.09(+0.72%) |