Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.66 | 13.80 | 13.36 | 13.54 | 887,144 | -0.03(-0.22%) |
Jul 30, 2007 | 13.60 | 13.78 | 13.04 | 13.57 | 1,687,628 | -0.03(-0.22%) |
Jul 27, 2007 | 13.82 | 13.91 | 13.43 | 13.61 | 1,007,602 | -0.24(-1.73%) |
Jul 26, 2007 | 14.17 | 14.28 | 13.59 | 13.85 | 1,886,934 | -0.50(-3.49%) |
Jul 25, 2007 | 14.62 | 15.23 | 14.00 | 14.35 | 3,460,338 | +0.50(+3.57%) |
Jul 24, 2007 | 13.90 | 13.96 | 13.69 | 13.85 | 1,240,974 | -0.14(-1.00%) |
Jul 23, 2007 | 13.90 | 14.09 | 13.83 | 13.99 | 651,600 | +0.12(+0.90%) |
Jul 20, 2007 | 13.89 | 13.98 | 13.66 | 13.87 | 2,617,650 | -0.05(-0.40%) |
Jul 19, 2007 | 14.01 | 14.01 | 13.85 | 13.92 | 576,114 | -0.01(-0.04%) |
Jul 18, 2007 | 13.97 | 13.97 | 13.74 | 13.93 | 760,246 | -0.07(-0.54%) |
Jul 17, 2007 | 13.90 | 14.01 | 13.83 | 14.00 | 686,880 | +0.10(+0.72%) |
Jul 16, 2007 | 14.02 | 14.04 | 13.80 | 13.90 | 874,848 | -0.11(-0.75%) |
Jul 13, 2007 | 13.87 | 14.02 | 13.72 | 14.01 | 1,448,928 | +0.14(+0.97%) |
Jul 12, 2007 | 13.29 | 13.90 | 13.28 | 13.87 | 1,511,186 | +0.60(+4.56%) |
Jul 11, 2007 | 13.17 | 13.36 | 13.15 | 13.27 | 620,734 | +0.05(+0.42%) |
Jul 10, 2007 | 13.14 | 13.37 | 13.14 | 13.21 | 1,114,128 | -0.02(-0.15%) |
Jul 09, 2007 | 13.52 | 13.61 | 13.14 | 13.23 | 797,896 | -0.29(-2.14%) |
Jul 06, 2007 | 13.59 | 13.65 | 13.50 | 13.52 | 400,448 | -0.10(-0.70%) |
Jul 05, 2007 | 13.60 | 13.69 | 13.43 | 13.62 | 433,564 | +0.01(+0.07%) |
Jul 03, 2007 | 13.71 | 13.79 | 13.59 | 13.61 | 204,844 | -0.12(-0.84%) |
Jul 02, 2007 | 13.66 | 13.85 | 13.55 | 13.72 | 473,582 | +0.15(+1.11%) |
Jun 29, 2007 | 13.78 | 13.99 | 13.48 | 13.57 | 569,802 | -0.18(-1.31%) |
Jun 28, 2007 | 13.62 | 13.92 | 13.57 | 13.75 | 512,696 | +0.10(+0.73%) |
Jun 27, 2007 | 13.50 | 13.66 | 13.39 | 13.65 | 1,014,958 | -0.01(-0.11%) |
Jun 26, 2007 | 14.10 | 14.20 | 13.62 | 13.66 | 1,103,914 | -0.50(-3.50%) |
Jun 25, 2007 | 14.21 | 14.33 | 14.09 | 14.16 | 567,408 | -0.05(-0.39%) |
Jun 22, 2007 | 14.34 | 14.43 | 14.21 | 14.21 | 2,072,428 | -0.17(-1.18%) |
Jun 21, 2007 | 14.21 | 14.48 | 14.20 | 14.38 | 481,008 | +0.12(+0.88%) |
Jun 20, 2007 | 14.28 | 14.35 | 14.23 | 14.26 | 749,000 | -0.02(-0.11%) |
Jun 19, 2007 | 14.54 | 14.56 | 14.27 | 14.28 | 547,800 | -0.33(-2.26%) |
Jun 18, 2007 | 14.14 | 14.66 | 14.14 | 14.61 | 1,565,000 | +0.22(+1.53%) |
Jun 15, 2007 | 14.91 | 14.91 | 14.34 | 14.38 | 920,600 | -0.35(-2.38%) |
Jun 14, 2007 | 14.52 | 14.77 | 14.52 | 14.73 | 424,400 | +0.26(+1.80%) |
Jun 13, 2007 | 14.32 | 14.55 | 14.25 | 14.47 | 656,200 | +0.16(+1.12%) |
Jun 12, 2007 | 14.44 | 14.55 | 14.27 | 14.31 | 443,800 | -0.21(-1.48%) |
Jun 11, 2007 | 14.38 | 14.60 | 14.30 | 14.53 | 445,720 | +0.14(+0.97%) |
Jun 08, 2007 | 14.33 | 14.41 | 14.25 | 14.39 | 758,890 | +0.08(+0.56%) |
Jun 07, 2007 | 14.25 | 14.56 | 14.18 | 14.31 | 611,380 | +0.02(+0.10%) |
Jun 06, 2007 | 14.22 | 14.33 | 14.22 | 14.29 | 429,508 | -0.01(-0.07%) |
Jun 05, 2007 | 14.33 | 14.41 | 14.23 | 14.30 | 418,822 | -0.11(-0.76%) |
Jun 04, 2007 | 14.47 | 14.62 | 14.31 | 14.41 | 411,012 | -0.14(-0.93%) |
Jun 01, 2007 | 14.32 | 14.57 | 14.30 | 14.55 | 866,876 | +0.25(+1.75%) |
May 31, 2007 | 14.28 | 14.37 | 14.25 | 14.30 | 400,534 | +0.03(+0.18%) |
May 30, 2007 | 14.28 | 14.31 | 14.18 | 14.28 | 389,940 | -0.07(-0.49%) |
May 29, 2007 | 14.28 | 14.42 | 14.24 | 14.35 | 336,418 | +0.09(+0.63%) |
May 25, 2007 | 14.21 | 14.32 | 14.17 | 14.26 | 383,102 | +0.10(+0.71%) |
May 24, 2007 | 14.44 | 14.61 | 14.08 | 14.15 | 682,844 | -0.34(-2.35%) |
May 23, 2007 | 14.73 | 14.79 | 14.46 | 14.49 | 326,688 | -0.17(-1.16%) |
May 22, 2007 | 14.73 | 14.73 | 14.50 | 14.66 | 442,486 | -0.02(-0.10%) |
May 21, 2007 | 14.82 | 14.91 | 14.57 | 14.68 | 475,336 | -0.20(-1.31%) |
May 18, 2007 | 14.53 | 14.93 | 14.44 | 14.88 | 549,540 | +0.36(+2.44%) |
May 17, 2007 | 14.70 | 14.79 | 14.50 | 14.52 | 486,362 | -0.22(-1.49%) |
May 16, 2007 | 14.53 | 14.77 | 14.47 | 14.74 | 458,616 | +0.21(+1.41%) |
May 15, 2007 | 14.60 | 14.74 | 14.47 | 14.54 | 455,702 | -0.11(-0.72%) |
May 14, 2007 | 14.91 | 14.99 | 14.60 | 14.64 | 517,432 | -0.31(-2.07%) |
May 11, 2007 | 15.10 | 15.29 | 14.88 | 14.95 | 513,350 | -0.16(-1.06%) |
May 10, 2007 | 15.46 | 15.50 | 15.06 | 15.11 | 519,000 | -0.44(-2.80%) |
May 09, 2007 | 15.52 | 15.62 | 15.44 | 15.54 | 337,226 | -0.06(-0.38%) |
May 08, 2007 | 15.70 | 15.75 | 15.50 | 15.61 | 549,604 | -0.14(-0.92%) |
May 07, 2007 | 15.46 | 15.75 | 15.45 | 15.75 | 511,734 | +0.25(+1.61%) |
May 04, 2007 | 15.25 | 15.68 | 15.12 | 15.50 | 867,812 | +0.20(+1.31%) |
May 03, 2007 | 15.44 | 15.73 | 15.28 | 15.30 | 625,966 | -0.21(-1.39%) |
May 02, 2007 | 15.28 | 15.63 | 15.19 | 15.52 | 571,746 | +0.29(+1.90%) |