Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.55 | 13.56 | 12.79 | 12.79 | 82,405 | -0.53(-4.00%) |
Jul 30, 2007 | 13.67 | 14.23 | 13.27 | 13.32 | 66,516 | -0.54(-3.90%) |
Jul 27, 2007 | 14.45 | 14.91 | 13.84 | 13.86 | 64,743 | -0.47(-3.30%) |
Jul 26, 2007 | 15.01 | 16.11 | 13.94 | 14.33 | 99,704 | -0.33(-2.25%) |
Jul 25, 2007 | 15.42 | 15.76 | 14.61 | 14.66 | 111,068 | -0.68(-4.40%) |
Jul 24, 2007 | 16.25 | 16.44 | 15.23 | 15.34 | 58,968 | -1.16(-7.05%) |
Jul 23, 2007 | 16.18 | 16.54 | 15.98 | 16.50 | 52,137 | +0.41(+2.57%) |
Jul 20, 2007 | 16.53 | 16.66 | 16.01 | 16.09 | 67,386 | -0.48(-2.90%) |
Jul 19, 2007 | 16.65 | 16.67 | 16.36 | 16.57 | 41,765 | -0.08(-0.45%) |
Jul 18, 2007 | 17.07 | 17.20 | 16.28 | 16.64 | 65,910 | -0.35(-2.07%) |
Jul 17, 2007 | 16.51 | 17.23 | 16.33 | 16.99 | 73,416 | +0.38(+2.26%) |
Jul 16, 2007 | 17.11 | 17.20 | 16.54 | 16.62 | 26,258 | -0.35(-2.08%) |
Jul 13, 2007 | 17.04 | 17.15 | 16.91 | 16.97 | 20,615 | -0.07(-0.44%) |
Jul 12, 2007 | 16.78 | 17.10 | 16.73 | 17.05 | 43,172 | +0.31(+1.84%) |
Jul 11, 2007 | 16.99 | 17.15 | 16.73 | 16.74 | 74,390 | -0.20(-1.20%) |
Jul 10, 2007 | 17.56 | 17.56 | 16.93 | 16.94 | 47,453 | -0.53(-3.05%) |
Jul 09, 2007 | 17.51 | 17.65 | 17.32 | 17.47 | 38,740 | -0.20(-1.15%) |
Jul 06, 2007 | 17.70 | 17.80 | 17.58 | 17.68 | 24,708 | -0.08(-0.46%) |
Jul 05, 2007 | 17.56 | 17.80 | 17.39 | 17.76 | 32,634 | +0.07(+0.38%) |
Jul 03, 2007 | 17.73 | 17.97 | 17.45 | 17.69 | 48,030 | -0.06(-0.34%) |
Jul 02, 2007 | 18.39 | 18.39 | 17.67 | 17.75 | 58,614 | -0.48(-2.63%) |
Jun 29, 2007 | 19.06 | 19.06 | 18.20 | 18.23 | 74,359 | -0.75(-3.95%) |
Jun 28, 2007 | 18.67 | 19.14 | 18.38 | 18.98 | 51,362 | +0.35(+1.89%) |
Jun 27, 2007 | 18.29 | 18.74 | 18.09 | 18.63 | 50,976 | +0.16(+0.85%) |
Jun 26, 2007 | 18.47 | 18.74 | 18.25 | 18.47 | 85,184 | +0.20(+1.11%) |
Jun 25, 2007 | 18.30 | 19.38 | 17.90 | 18.27 | 135,132 | -0.13(-0.69%) |
Jun 22, 2007 | 18.22 | 18.40 | 17.71 | 18.40 | 485,658 | +0.18(+0.99%) |
Jun 21, 2007 | 18.35 | 18.48 | 18.01 | 18.22 | 49,975 | -0.34(-1.82%) |
Jun 20, 2007 | 18.71 | 18.72 | 18.51 | 18.56 | 58,109 | -0.07(-0.36%) |
Jun 19, 2007 | 18.42 | 18.69 | 18.25 | 18.62 | 19,458 | +0.16(+0.85%) |
Jun 18, 2007 | 18.37 | 18.51 | 18.33 | 18.47 | 16,659 | +0.12(+0.65%) |
Jun 15, 2007 | 18.56 | 18.56 | 18.20 | 18.35 | 122,882 | +0.27(+1.49%) |
Jun 14, 2007 | 17.92 | 18.08 | 17.78 | 18.07 | 36,118 | +0.33(+1.86%) |
Jun 13, 2007 | 17.46 | 17.97 | 17.27 | 17.74 | 41,316 | +0.36(+2.07%) |
Jun 12, 2007 | 17.41 | 17.56 | 17.14 | 17.38 | 43,715 | -0.17(-0.94%) |
Jun 11, 2007 | 17.66 | 17.91 | 17.43 | 17.55 | 21,689 | -0.13(-0.72%) |
Jun 08, 2007 | 17.18 | 17.74 | 17.18 | 17.68 | 17,243 | +0.37(+2.12%) |
Jun 07, 2007 | 17.56 | 17.62 | 17.18 | 17.31 | 29,637 | -0.23(-1.28%) |
Jun 06, 2007 | 17.54 | 17.56 | 17.26 | 17.53 | 19,501 | -0.14(-0.81%) |
Jun 05, 2007 | 17.87 | 18.02 | 17.51 | 17.68 | 43,559 | -0.36(-2.00%) |
Jun 04, 2007 | 17.89 | 18.31 | 17.86 | 18.04 | 44,369 | -0.05(-0.29%) |
Jun 01, 2007 | 18.23 | 18.34 | 17.93 | 18.09 | 28,552 | +0.02(+0.08%) |
May 31, 2007 | 18.28 | 18.32 | 17.93 | 18.07 | 64,951 | -0.13(-0.70%) |
May 30, 2007 | 18.08 | 18.36 | 18.08 | 18.20 | 22,245 | -0.11(-0.57%) |
May 29, 2007 | 18.26 | 18.35 | 18.07 | 18.31 | 7,684 | +0.15(+0.83%) |
May 25, 2007 | 18.47 | 18.57 | 18.01 | 18.16 | 15,259 | -0.27(-1.47%) |
May 24, 2007 | 18.43 | 18.47 | 17.90 | 18.43 | 45,271 | -0.05(-0.28%) |
May 23, 2007 | 18.64 | 18.72 | 18.06 | 18.48 | 13,651 | -0.14(-0.73%) |
May 22, 2007 | 18.19 | 18.68 | 18.04 | 18.62 | 20,520 | +0.32(+1.76%) |
May 21, 2007 | 18.20 | 18.42 | 18.01 | 18.29 | 29,935 | +0.28(+1.54%) |
May 18, 2007 | 18.30 | 18.30 | 17.75 | 18.01 | 36,514 | -0.20(-1.11%) |
May 17, 2007 | 18.49 | 18.50 | 17.97 | 18.22 | 25,392 | -0.28(-1.50%) |
May 16, 2007 | 18.56 | 18.75 | 18.38 | 18.50 | 29,335 | +0.04(+0.20%) |
May 15, 2007 | 18.38 | 18.61 | 18.38 | 18.46 | 37,775 | +0.07(+0.41%) |
May 14, 2007 | 18.65 | 18.65 | 18.38 | 18.38 | 49,631 | -0.35(-1.88%) |
May 11, 2007 | 18.54 | 18.74 | 18.44 | 18.74 | 16,834 | +0.26(+1.42%) |
May 10, 2007 | 19.08 | 19.08 | 18.38 | 18.47 | 117,740 | -0.77(-4.02%) |
May 09, 2007 | 18.98 | 19.41 | 18.96 | 19.25 | 15,120 | +0.11(+0.59%) |
May 08, 2007 | 19.25 | 19.26 | 18.89 | 19.13 | 40,644 | -0.09(-0.47%) |
May 07, 2007 | 19.24 | 19.37 | 19.18 | 19.22 | 16,962 | -0.16(-0.81%) |
May 04, 2007 | 19.52 | 19.52 | 19.07 | 19.38 | 15,930 | -0.13(-0.65%) |
May 03, 2007 | 19.58 | 19.58 | 19.30 | 19.51 | 26,562 | -0.05(-0.23%) |
May 02, 2007 | 19.07 | 19.67 | 18.92 | 19.55 | 28,444 | +0.46(+2.40%) |