Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.90 | 13.02 | 12.66 | 12.78 | 377,800 | -0.13(-1.01%) |
Jul 30, 2007 | 12.39 | 13.00 | 12.27 | 12.91 | 287,800 | +0.47(+3.78%) |
Jul 27, 2007 | 12.48 | 12.66 | 12.11 | 12.44 | 337,900 | -0.07(-0.56%) |
Jul 26, 2007 | 12.73 | 12.86 | 12.14 | 12.51 | 225,700 | -0.53(-4.06%) |
Jul 25, 2007 | 12.90 | 13.15 | 12.54 | 13.04 | 199,900 | +0.44(+3.49%) |
Jul 24, 2007 | 13.75 | 13.75 | 12.48 | 12.60 | 412,500 | -1.25(-9.03%) |
Jul 23, 2007 | 14.21 | 14.34 | 13.84 | 13.85 | 76,200 | -0.35(-2.46%) |
Jul 20, 2007 | 14.15 | 14.80 | 13.82 | 14.20 | 207,200 | +0.02(+0.14%) |
Jul 19, 2007 | 14.24 | 14.38 | 14.05 | 14.18 | 141,200 | +0.04(+0.28%) |
Jul 18, 2007 | 14.39 | 14.42 | 14.01 | 14.14 | 225,300 | -0.36(-2.48%) |
Jul 17, 2007 | 14.83 | 14.97 | 14.49 | 14.50 | 77,200 | -0.30(-2.03%) |
Jul 16, 2007 | 14.83 | 14.88 | 14.64 | 14.80 | 144,500 | -0.14(-0.94%) |
Jul 13, 2007 | 14.82 | 14.98 | 14.72 | 14.94 | 100,100 | +0.00(+0.00%) |
Jul 12, 2007 | 14.69 | 14.96 | 14.56 | 14.94 | 82,600 | +0.37(+2.54%) |
Jul 11, 2007 | 14.39 | 14.57 | 14.34 | 14.57 | 106,700 | +0.14(+0.97%) |
Jul 10, 2007 | 14.46 | 14.59 | 14.26 | 14.43 | 137,000 | -0.21(-1.43%) |
Jul 09, 2007 | 14.80 | 14.87 | 14.60 | 14.64 | 155,200 | -0.19(-1.28%) |
Jul 06, 2007 | 15.01 | 15.05 | 14.81 | 14.83 | 86,200 | -0.21(-1.40%) |
Jul 05, 2007 | 15.20 | 15.20 | 14.96 | 15.04 | 96,900 | -0.11(-0.73%) |
Jul 03, 2007 | 14.96 | 15.23 | 14.82 | 15.15 | 86,100 | +0.14(+0.93%) |
Jul 02, 2007 | 14.95 | 15.05 | 14.82 | 15.01 | 154,000 | +0.06(+0.40%) |
Jun 29, 2007 | 15.55 | 15.55 | 14.95 | 14.95 | 127,800 | -0.48(-3.11%) |
Jun 28, 2007 | 15.62 | 15.65 | 15.16 | 15.43 | 72,900 | -0.25(-1.59%) |
Jun 27, 2007 | 15.14 | 15.77 | 15.05 | 15.68 | 113,500 | +0.36(+2.35%) |
Jun 26, 2007 | 15.67 | 15.70 | 15.25 | 15.32 | 152,500 | -0.25(-1.61%) |
Jun 25, 2007 | 15.72 | 16.05 | 15.47 | 15.57 | 169,200 | +0.23(+1.50%) |
Jun 22, 2007 | 15.25 | 15.44 | 14.97 | 15.34 | 272,100 | +0.07(+0.46%) |
Jun 21, 2007 | 15.38 | 15.46 | 15.07 | 15.27 | 101,300 | -0.19(-1.23%) |
Jun 20, 2007 | 15.68 | 15.70 | 15.41 | 15.46 | 88,100 | -0.15(-0.96%) |
Jun 19, 2007 | 15.75 | 15.76 | 15.45 | 15.61 | 72,300 | -0.24(-1.51%) |
Jun 18, 2007 | 16.13 | 16.13 | 15.74 | 15.85 | 99,400 | -0.29(-1.80%) |
Jun 15, 2007 | 15.69 | 16.18 | 15.29 | 16.14 | 299,300 | +0.97(+6.39%) |
Jun 14, 2007 | 14.91 | 15.34 | 14.91 | 15.17 | 124,300 | +0.22(+1.47%) |
Jun 13, 2007 | 14.65 | 15.07 | 14.41 | 14.95 | 141,000 | +0.36(+2.47%) |
Jun 12, 2007 | 14.93 | 15.20 | 14.55 | 14.59 | 156,200 | -0.42(-2.80%) |
Jun 11, 2007 | 15.10 | 15.25 | 14.97 | 15.01 | 115,000 | -0.26(-1.70%) |
Jun 08, 2007 | 15.02 | 15.31 | 14.95 | 15.27 | 94,100 | +0.25(+1.66%) |
Jun 07, 2007 | 15.34 | 15.60 | 14.98 | 15.02 | 121,500 | -0.46(-2.97%) |
Jun 06, 2007 | 15.64 | 15.79 | 15.32 | 15.48 | 88,600 | -0.31(-1.96%) |
Jun 05, 2007 | 15.91 | 15.99 | 15.46 | 15.79 | 186,800 | -0.21(-1.31%) |
Jun 04, 2007 | 16.25 | 16.40 | 15.94 | 16.00 | 81,700 | -0.28(-1.72%) |
Jun 01, 2007 | 16.26 | 16.68 | 16.15 | 16.28 | 77,900 | +0.02(+0.12%) |
May 31, 2007 | 16.29 | 16.66 | 16.08 | 16.26 | 114,800 | -0.03(-0.18%) |
May 30, 2007 | 16.27 | 16.58 | 16.17 | 16.29 | 159,300 | -0.16(-0.97%) |
May 29, 2007 | 16.22 | 16.55 | 16.13 | 16.45 | 99,500 | +0.29(+1.79%) |
May 25, 2007 | 15.77 | 16.45 | 15.77 | 16.16 | 122,100 | +0.42(+2.67%) |
May 24, 2007 | 16.19 | 16.66 | 15.66 | 15.74 | 127,800 | -0.50(-3.08%) |
May 23, 2007 | 16.56 | 16.70 | 16.23 | 16.24 | 83,900 | -0.29(-1.75%) |
May 22, 2007 | 16.03 | 16.57 | 16.03 | 16.53 | 151,200 | +0.49(+3.05%) |
May 21, 2007 | 15.51 | 16.13 | 15.49 | 16.04 | 127,100 | +0.46(+2.95%) |
May 18, 2007 | 15.54 | 15.72 | 15.25 | 15.58 | 110,000 | +0.07(+0.45%) |
May 17, 2007 | 15.41 | 15.64 | 15.21 | 15.51 | 118,600 | +0.03(+0.19%) |
May 16, 2007 | 15.29 | 15.58 | 15.11 | 15.48 | 107,300 | +0.26(+1.71%) |
May 15, 2007 | 15.56 | 15.74 | 15.20 | 15.22 | 128,300 | -0.43(-2.75%) |
May 14, 2007 | 16.09 | 16.22 | 15.57 | 15.65 | 118,700 | -0.48(-2.98%) |
May 11, 2007 | 15.71 | 16.14 | 15.41 | 16.13 | 121,100 | +0.54(+3.46%) |
May 10, 2007 | 16.19 | 16.25 | 15.59 | 15.59 | 157,300 | -0.60(-3.71%) |
May 09, 2007 | 16.09 | 16.25 | 16.00 | 16.19 | 74,800 | -0.03(-0.18%) |
May 08, 2007 | 16.43 | 16.43 | 16.04 | 16.22 | 164,900 | -0.33(-1.99%) |
May 07, 2007 | 17.30 | 17.39 | 16.52 | 16.55 | 94,800 | -0.76(-4.39%) |
May 04, 2007 | 17.19 | 17.33 | 16.92 | 17.31 | 114,900 | +0.12(+0.70%) |
May 03, 2007 | 17.07 | 17.29 | 16.73 | 17.19 | 255,600 | +0.13(+0.76%) |
May 02, 2007 | 16.33 | 17.06 | 16.33 | 17.06 | 107,600 | +0.57(+3.46%) |