Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.69 | 12.71 | 12.26 | 12.29 | 650,230 | -0.28(-2.20%) |
Jul 30, 2007 | 12.57 | 12.65 | 12.43 | 12.57 | 498,696 | +0.05(+0.43%) |
Jul 27, 2007 | 12.99 | 13.08 | 12.50 | 12.52 | 543,441 | -0.45(-3.50%) |
Jul 26, 2007 | 13.07 | 13.82 | 12.58 | 12.97 | 1,351,449 | -0.20(-1.52%) |
Jul 25, 2007 | 13.26 | 13.39 | 13.01 | 13.17 | 754,158 | -0.01(-0.06%) |
Jul 24, 2007 | 13.32 | 13.37 | 13.14 | 13.18 | 802,024 | -0.29(-2.17%) |
Jul 23, 2007 | 13.53 | 13.71 | 13.43 | 13.47 | 477,885 | -0.05(-0.34%) |
Jul 20, 2007 | 13.49 | 13.67 | 13.32 | 13.52 | 536,547 | -0.05(-0.34%) |
Jul 19, 2007 | 13.55 | 13.59 | 13.30 | 13.56 | 309,311 | +0.16(+1.20%) |
Jul 18, 2007 | 13.60 | 13.60 | 13.28 | 13.40 | 457,593 | -0.27(-1.97%) |
Jul 17, 2007 | 13.73 | 13.83 | 13.63 | 13.67 | 329,212 | -0.01(-0.06%) |
Jul 16, 2007 | 13.58 | 13.96 | 13.35 | 13.68 | 1,027,044 | +0.37(+2.77%) |
Jul 13, 2007 | 13.23 | 13.33 | 13.10 | 13.31 | 207,725 | +0.13(+0.99%) |
Jul 12, 2007 | 12.99 | 13.22 | 12.92 | 13.18 | 313,603 | +0.29(+2.27%) |
Jul 11, 2007 | 12.92 | 12.95 | 12.85 | 12.89 | 550,855 | +0.02(+0.12%) |
Jul 10, 2007 | 13.00 | 13.04 | 12.85 | 12.87 | 395,679 | -0.18(-1.41%) |
Jul 09, 2007 | 13.07 | 13.09 | 12.92 | 13.05 | 293,182 | -0.02(-0.12%) |
Jul 06, 2007 | 12.99 | 13.14 | 12.92 | 13.07 | 274,842 | +0.13(+1.01%) |
Jul 05, 2007 | 13.01 | 13.03 | 12.93 | 12.94 | 284,077 | -0.13(-1.00%) |
Jul 03, 2007 | 12.96 | 13.07 | 12.85 | 13.07 | 304,498 | +0.02(+0.12%) |
Jul 02, 2007 | 12.86 | 13.07 | 12.86 | 13.05 | 409,857 | +0.18(+1.43%) |
Jun 29, 2007 | 12.89 | 12.99 | 12.82 | 12.87 | 675,074 | +0.02(+0.18%) |
Jun 28, 2007 | 12.90 | 12.93 | 12.81 | 12.85 | 509,752 | -0.02(-0.18%) |
Jun 27, 2007 | 12.69 | 12.89 | 12.69 | 12.87 | 578,691 | +0.15(+1.21%) |
Jun 26, 2007 | 12.97 | 13.03 | 12.66 | 12.72 | 1,088,704 | -0.30(-2.30%) |
Jun 25, 2007 | 12.96 | 13.05 | 12.67 | 13.02 | 1,094,687 | +0.03(+0.24%) |
Jun 22, 2007 | 13.74 | 13.77 | 12.95 | 12.99 | 1,683,784 | -0.79(-5.75%) |
Jun 21, 2007 | 13.73 | 13.87 | 13.60 | 13.78 | 419,612 | +0.08(+0.62%) |
Jun 20, 2007 | 13.95 | 13.99 | 13.68 | 13.69 | 499,347 | -0.33(-2.36%) |
Jun 19, 2007 | 13.75 | 14.02 | 13.65 | 14.02 | 524,450 | +0.18(+1.28%) |
Jun 18, 2007 | 14.05 | 14.15 | 13.79 | 13.85 | 460,325 | -0.05(-0.33%) |
Jun 15, 2007 | 13.84 | 13.99 | 13.76 | 13.89 | 380,981 | +0.10(+0.73%) |
Jun 14, 2007 | 13.65 | 13.80 | 13.65 | 13.79 | 814,511 | +0.13(+0.96%) |
Jun 13, 2007 | 13.57 | 13.75 | 13.55 | 13.66 | 152,964 | +0.05(+0.40%) |
Jun 12, 2007 | 13.67 | 13.75 | 13.54 | 13.61 | 330,773 | -0.15(-1.12%) |
Jun 11, 2007 | 13.50 | 13.84 | 13.48 | 13.76 | 428,132 | +0.22(+1.59%) |
Jun 08, 2007 | 13.31 | 13.55 | 13.21 | 13.55 | 357,568 | +0.24(+1.79%) |
Jun 07, 2007 | 13.37 | 13.46 | 12.48 | 13.31 | 406,345 | -0.06(-0.46%) |
Jun 06, 2007 | 13.70 | 13.70 | 13.30 | 13.37 | 584,533 | -0.34(-2.47%) |
Jun 05, 2007 | 13.72 | 13.75 | 13.61 | 13.71 | 259,663 | -0.11(-0.78%) |
Jun 04, 2007 | 13.62 | 13.88 | 13.53 | 13.82 | 588,576 | -0.02(-0.17%) |
Jun 01, 2007 | 13.88 | 13.92 | 13.72 | 13.84 | 309,597 | +0.01(+0.06%) |
May 31, 2007 | 13.79 | 13.88 | 13.72 | 13.83 | 394,248 | +0.09(+0.67%) |
May 30, 2007 | 13.51 | 13.75 | 13.38 | 13.74 | 243,104 | +0.05(+0.34%) |
May 29, 2007 | 13.83 | 13.83 | 13.61 | 13.69 | 284,796 | +0.00(+0.00%) |
May 25, 2007 | 13.49 | 13.69 | 13.42 | 13.69 | 324,530 | +0.26(+1.95%) |
May 24, 2007 | 13.68 | 13.80 | 13.38 | 13.43 | 386,509 | -0.32(-2.35%) |
May 23, 2007 | 13.79 | 13.92 | 13.72 | 13.75 | 318,286 | -0.13(-0.94%) |
May 22, 2007 | 13.90 | 13.95 | 13.82 | 13.88 | 360,169 | -0.11(-0.77%) |
May 21, 2007 | 13.84 | 14.02 | 13.74 | 13.99 | 381,059 | +0.15(+1.05%) |
May 18, 2007 | 13.75 | 13.85 | 13.62 | 13.85 | 347,812 | +0.08(+0.61%) |
May 17, 2007 | 13.88 | 13.89 | 13.75 | 13.76 | 531,344 | -0.14(-1.00%) |
May 16, 2007 | 13.88 | 13.95 | 13.70 | 13.90 | 372,201 | +0.10(+0.72%) |
May 15, 2007 | 13.97 | 14.08 | 13.80 | 13.80 | 431,709 | -0.12(-0.83%) |
May 14, 2007 | 13.85 | 14.14 | 13.72 | 13.92 | 762,613 | +0.02(+0.17%) |
May 11, 2007 | 13.77 | 13.92 | 13.66 | 13.89 | 466,113 | +0.12(+0.84%) |
May 10, 2007 | 13.76 | 13.84 | 13.68 | 13.78 | 630,069 | -0.05(-0.33%) |
May 09, 2007 | 13.68 | 13.86 | 13.62 | 13.82 | 707,852 | +0.08(+0.56%) |
May 08, 2007 | 13.75 | 13.81 | 13.64 | 13.75 | 563,472 | -0.01(-0.06%) |
May 07, 2007 | 13.68 | 13.92 | 13.67 | 13.75 | 458,683 | +0.12(+0.85%) |
May 04, 2007 | 13.92 | 13.92 | 13.61 | 13.64 | 780,094 | -0.22(-1.55%) |
May 03, 2007 | 13.92 | 13.98 | 13.80 | 13.85 | 1,087,273 | -0.02(-0.11%) |
May 02, 2007 | 12.92 | 13.90 | 12.92 | 13.87 | 1,566,198 | +1.06(+8.28%) |