Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.59 | 15.64 | 15.12 | 15.12 | 1,421,209 | -0.34(-2.17%) |
Jul 30, 2007 | 14.93 | 15.58 | 14.92 | 15.46 | 1,588,234 | +0.47(+3.17%) |
Jul 27, 2007 | 13.74 | 15.41 | 13.74 | 14.98 | 2,353,944 | -0.01(-0.10%) |
Jul 26, 2007 | 15.05 | 15.30 | 14.83 | 15.00 | 3,520,095 | -0.30(-1.96%) |
Jul 25, 2007 | 15.38 | 15.40 | 15.05 | 15.30 | 1,685,470 | +0.06(+0.38%) |
Jul 24, 2007 | 15.52 | 15.56 | 15.16 | 15.24 | 1,504,598 | -0.40(-2.57%) |
Jul 23, 2007 | 15.78 | 15.87 | 15.59 | 15.64 | 920,275 | +0.01(+0.09%) |
Jul 20, 2007 | 16.02 | 16.03 | 15.47 | 15.62 | 1,352,073 | -0.43(-2.68%) |
Jul 19, 2007 | 16.07 | 16.27 | 15.97 | 16.05 | 809,865 | -0.20(-1.21%) |
Jul 18, 2007 | 15.99 | 16.30 | 15.81 | 16.25 | 1,093,049 | +0.07(+0.45%) |
Jul 17, 2007 | 16.29 | 16.44 | 16.18 | 16.18 | 1,218,180 | -0.20(-1.20%) |
Jul 16, 2007 | 16.54 | 16.78 | 16.33 | 16.38 | 1,758,368 | -0.32(-1.92%) |
Jul 13, 2007 | 16.58 | 16.75 | 16.28 | 16.70 | 1,896,681 | -0.10(-0.61%) |
Jul 12, 2007 | 16.84 | 16.98 | 16.70 | 16.80 | 1,953,780 | +0.12(+0.74%) |
Jul 11, 2007 | 16.57 | 16.85 | 16.51 | 16.68 | 1,333,044 | +0.11(+0.66%) |
Jul 10, 2007 | 16.62 | 16.85 | 16.47 | 16.57 | 1,170,023 | -0.23(-1.35%) |
Jul 09, 2007 | 16.80 | 16.98 | 16.76 | 16.79 | 1,611,098 | +0.01(+0.09%) |
Jul 06, 2007 | 16.65 | 16.84 | 16.56 | 16.78 | 1,099,484 | +0.12(+0.75%) |
Jul 05, 2007 | 16.51 | 16.74 | 16.42 | 16.65 | 1,550,996 | +0.15(+0.89%) |
Jul 03, 2007 | 16.60 | 16.65 | 16.44 | 16.51 | 560,352 | -0.09(-0.57%) |
Jul 02, 2007 | 16.05 | 16.60 | 16.00 | 16.60 | 3,359,922 | +0.79(+4.99%) |
Jun 29, 2007 | 16.04 | 16.38 | 15.79 | 15.81 | 1,955,687 | -0.23(-1.41%) |
Jun 28, 2007 | 15.05 | 16.55 | 14.94 | 16.04 | 2,947,838 | +1.02(+6.76%) |
Jun 27, 2007 | 14.59 | 15.03 | 14.40 | 15.03 | 1,061,013 | +0.17(+1.13%) |
Jun 26, 2007 | 15.11 | 15.13 | 14.71 | 14.86 | 983,662 | -0.12(-0.78%) |
Jun 25, 2007 | 15.18 | 15.34 | 14.93 | 14.97 | 1,114,132 | -0.24(-1.58%) |
Jun 22, 2007 | 15.34 | 15.41 | 15.05 | 15.21 | 1,250,216 | -0.20(-1.28%) |
Jun 21, 2007 | 15.01 | 15.47 | 14.80 | 15.41 | 1,165,335 | +0.45(+2.98%) |
Jun 20, 2007 | 15.24 | 15.32 | 14.93 | 14.97 | 944,781 | -0.20(-1.30%) |
Jun 19, 2007 | 15.19 | 15.37 | 14.96 | 15.16 | 993,382 | -0.06(-0.38%) |
Jun 18, 2007 | 15.23 | 15.33 | 15.11 | 15.22 | 958,335 | -0.01(-0.05%) |
Jun 15, 2007 | 15.24 | 15.34 | 15.07 | 15.23 | 1,456,121 | +0.30(+2.01%) |
Jun 14, 2007 | 14.75 | 15.16 | 14.75 | 14.93 | 787,340 | +0.15(+1.04%) |
Jun 13, 2007 | 14.41 | 14.83 | 14.30 | 14.78 | 1,258,293 | +0.46(+3.21%) |
Jun 12, 2007 | 14.70 | 14.78 | 14.29 | 14.32 | 1,551,681 | -0.45(-3.07%) |
Jun 11, 2007 | 14.89 | 15.01 | 14.70 | 14.77 | 1,093,870 | -0.27(-1.80%) |
Jun 08, 2007 | 14.65 | 15.07 | 14.57 | 15.04 | 1,505,818 | +0.34(+2.34%) |
Jun 07, 2007 | 15.04 | 15.14 | 14.64 | 14.70 | 996,394 | -0.34(-2.28%) |
Jun 06, 2007 | 15.23 | 15.31 | 14.94 | 15.04 | 1,403,687 | -0.28(-1.86%) |
Jun 05, 2007 | 15.47 | 15.48 | 15.22 | 15.32 | 1,183,150 | -0.26(-1.69%) |
Jun 04, 2007 | 15.59 | 15.68 | 15.49 | 15.59 | 1,096,882 | -0.07(-0.47%) |
Jun 01, 2007 | 15.49 | 15.88 | 15.45 | 15.66 | 1,168,977 | +0.24(+1.56%) |
May 31, 2007 | 15.38 | 15.49 | 15.31 | 15.42 | 998,311 | +0.09(+0.57%) |
May 30, 2007 | 14.92 | 15.35 | 14.89 | 15.33 | 1,446,675 | +0.32(+2.14%) |
May 29, 2007 | 15.16 | 15.21 | 14.89 | 15.01 | 1,404,264 | +0.04(+0.24%) |
May 25, 2007 | 14.70 | 15.11 | 14.65 | 14.97 | 1,450,837 | +0.38(+2.60%) |
May 24, 2007 | 14.97 | 15.32 | 14.56 | 14.59 | 3,382,265 | -1.34(-8.43%) |
May 23, 2007 | 16.26 | 16.35 | 15.89 | 15.94 | 1,577,375 | -0.24(-1.49%) |
May 22, 2007 | 16.31 | 16.46 | 16.11 | 16.18 | 766,531 | -0.11(-0.67%) |
May 21, 2007 | 16.25 | 16.48 | 16.19 | 16.29 | 659,882 | +0.00(+0.00%) |
May 18, 2007 | 16.19 | 16.36 | 16.04 | 16.29 | 832,108 | +0.09(+0.59%) |
May 17, 2007 | 16.24 | 16.33 | 16.06 | 16.19 | 972,655 | -0.14(-0.85%) |
May 16, 2007 | 16.53 | 16.54 | 16.24 | 16.33 | 1,128,754 | -0.20(-1.19%) |
May 15, 2007 | 16.60 | 16.79 | 16.47 | 16.53 | 1,836,510 | -0.02(-0.13%) |
May 14, 2007 | 16.56 | 16.65 | 16.45 | 16.55 | 1,186,829 | -0.01(-0.04%) |
May 11, 2007 | 16.52 | 16.63 | 16.44 | 16.56 | 901,802 | +0.15(+0.89%) |
May 10, 2007 | 16.52 | 16.63 | 16.30 | 16.41 | 1,122,159 | -0.24(-1.45%) |
May 09, 2007 | 16.54 | 16.74 | 16.52 | 16.65 | 1,282,252 | -0.01(-0.04%) |
May 08, 2007 | 16.54 | 16.77 | 16.29 | 16.66 | 1,145,162 | +0.12(+0.75%) |
May 07, 2007 | 16.67 | 16.68 | 16.41 | 16.54 | 898,870 | +0.01(+0.09%) |
May 04, 2007 | 16.34 | 16.61 | 16.30 | 16.52 | 1,080,317 | +0.20(+1.21%) |
May 03, 2007 | 16.46 | 16.51 | 16.22 | 16.33 | 1,924,473 | +0.03(+0.18%) |
May 02, 2007 | 16.33 | 16.54 | 16.23 | 16.30 | 1,254,063 | +0.00(+0.00%) |