Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.99 | 14.10 | 13.74 | 13.75 | 4,571,360 | -0.23(-1.67%) |
Jul 30, 2007 | 13.94 | 14.03 | 13.67 | 13.99 | 5,332,191 | +0.16(+1.17%) |
Jul 27, 2007 | 13.94 | 14.01 | 13.79 | 13.83 | 6,266,390 | -0.06(-0.45%) |
Jul 26, 2007 | 14.08 | 14.11 | 13.72 | 13.89 | 6,347,333 | -0.30(-2.14%) |
Jul 25, 2007 | 14.24 | 14.28 | 14.00 | 14.19 | 5,886,268 | -0.03(-0.18%) |
Jul 24, 2007 | 14.37 | 14.41 | 14.19 | 14.22 | 4,570,549 | -0.20(-1.41%) |
Jul 23, 2007 | 14.37 | 14.57 | 14.37 | 14.42 | 3,625,440 | -0.10(-0.66%) |
Jul 20, 2007 | 14.68 | 14.75 | 14.49 | 14.52 | 5,035,194 | -0.18(-1.20%) |
Jul 19, 2007 | 15.07 | 15.07 | 14.55 | 14.69 | 6,380,699 | -0.49(-3.21%) |
Jul 18, 2007 | 15.29 | 15.42 | 15.13 | 15.18 | 4,271,681 | -0.15(-1.00%) |
Jul 17, 2007 | 15.18 | 15.42 | 15.18 | 15.33 | 2,740,912 | +0.17(+1.11%) |
Jul 16, 2007 | 15.14 | 15.20 | 15.12 | 15.17 | 2,619,898 | +0.01(+0.10%) |
Jul 13, 2007 | 15.16 | 15.25 | 15.09 | 15.15 | 4,272,211 | -0.06(-0.37%) |
Jul 12, 2007 | 15.06 | 15.25 | 14.94 | 15.21 | 3,546,843 | +0.27(+1.80%) |
Jul 11, 2007 | 14.80 | 14.99 | 14.75 | 14.94 | 3,225,593 | +0.16(+1.05%) |
Jul 10, 2007 | 14.91 | 14.93 | 14.73 | 14.78 | 4,985,292 | -0.26(-1.75%) |
Jul 09, 2007 | 15.04 | 15.06 | 14.90 | 15.05 | 2,117,751 | +0.03(+0.20%) |
Jul 06, 2007 | 14.91 | 15.03 | 14.89 | 15.01 | 1,697,943 | +0.10(+0.69%) |
Jul 05, 2007 | 14.87 | 14.93 | 14.77 | 14.91 | 2,672,296 | +0.05(+0.35%) |
Jul 03, 2007 | 14.81 | 14.88 | 14.78 | 14.86 | 1,273,145 | +0.07(+0.45%) |
Jul 02, 2007 | 14.71 | 14.80 | 14.68 | 14.79 | 2,454,595 | +0.11(+0.76%) |
Jun 29, 2007 | 14.73 | 14.85 | 14.61 | 14.68 | 3,130,778 | -0.05(-0.34%) |
Jun 28, 2007 | 14.83 | 14.92 | 14.70 | 14.73 | 3,511,636 | -0.09(-0.64%) |
Jun 27, 2007 | 14.55 | 14.87 | 14.54 | 14.83 | 2,681,029 | +0.21(+1.41%) |
Jun 26, 2007 | 14.70 | 14.78 | 14.57 | 14.62 | 3,135,768 | -0.04(-0.28%) |
Jun 25, 2007 | 14.80 | 14.91 | 14.64 | 14.66 | 3,436,433 | -0.06(-0.44%) |
Jun 22, 2007 | 14.73 | 14.81 | 14.64 | 14.72 | 3,908,014 | -0.08(-0.55%) |
Jun 21, 2007 | 14.86 | 14.88 | 14.76 | 14.81 | 2,924,947 | -0.06(-0.38%) |
Jun 20, 2007 | 15.06 | 15.15 | 14.86 | 14.86 | 4,779,442 | -0.19(-1.24%) |
Jun 19, 2007 | 14.97 | 15.06 | 14.88 | 15.05 | 2,495,764 | +0.06(+0.40%) |
Jun 18, 2007 | 14.97 | 15.03 | 14.86 | 14.99 | 4,710,202 | -0.01(-0.10%) |
Jun 15, 2007 | 14.97 | 15.07 | 14.93 | 15.00 | 2,343,561 | +0.07(+0.46%) |
Jun 14, 2007 | 14.91 | 14.98 | 14.87 | 14.93 | 2,553,153 | +0.07(+0.49%) |
Jun 13, 2007 | 14.74 | 14.86 | 14.67 | 14.86 | 2,864,422 | +0.27(+1.83%) |
Jun 12, 2007 | 14.72 | 14.77 | 14.59 | 14.59 | 3,551,833 | -0.20(-1.38%) |
Jun 11, 2007 | 14.81 | 14.84 | 14.69 | 14.80 | 2,810,152 | -0.02(-0.16%) |
Jun 08, 2007 | 14.71 | 14.84 | 14.62 | 14.82 | 2,977,601 | +0.11(+0.75%) |
Jun 07, 2007 | 15.12 | 15.12 | 14.70 | 14.71 | 4,090,783 | -0.19(-1.30%) |
Jun 06, 2007 | 15.10 | 15.10 | 14.90 | 14.91 | 5,306,915 | -0.23(-1.50%) |
Jun 05, 2007 | 15.08 | 15.20 | 15.06 | 15.13 | 4,211,174 | -0.07(-0.46%) |
Jun 04, 2007 | 15.07 | 15.25 | 15.03 | 15.20 | 2,934,909 | +0.11(+0.75%) |
Jun 01, 2007 | 15.04 | 15.14 | 15.00 | 15.09 | 4,800,651 | +0.06(+0.37%) |
May 31, 2007 | 14.89 | 15.05 | 14.89 | 15.03 | 4,461,050 | +0.06(+0.41%) |
May 30, 2007 | 14.84 | 14.99 | 14.80 | 14.97 | 4,721,430 | +0.14(+0.93%) |
May 29, 2007 | 14.81 | 14.89 | 14.79 | 14.84 | 4,126,963 | +0.05(+0.36%) |
May 25, 2007 | 14.76 | 14.85 | 14.72 | 14.78 | 2,185,119 | -0.00(-0.01%) |
May 24, 2007 | 14.86 | 14.91 | 14.73 | 14.78 | 5,094,136 | -0.06(-0.38%) |
May 23, 2007 | 14.83 | 14.95 | 14.77 | 14.84 | 3,548,988 | +0.04(+0.27%) |
May 22, 2007 | 14.57 | 14.89 | 14.57 | 14.80 | 3,882,439 | +0.17(+1.18%) |
May 21, 2007 | 14.51 | 14.67 | 14.48 | 14.63 | 3,012,259 | +0.11(+0.78%) |
May 18, 2007 | 14.43 | 14.59 | 14.39 | 14.51 | 6,103,738 | +0.09(+0.66%) |
May 17, 2007 | 14.22 | 14.43 | 14.22 | 14.42 | 3,627,935 | +0.22(+1.57%) |
May 16, 2007 | 14.20 | 14.24 | 14.18 | 14.20 | 4,399,557 | +0.01(+0.10%) |
May 15, 2007 | 14.17 | 14.33 | 14.09 | 14.18 | 8,103,594 | +0.00(+0.03%) |
May 14, 2007 | 14.16 | 14.27 | 14.16 | 14.18 | 4,856,667 | +0.02(+0.15%) |
May 11, 2007 | 14.15 | 14.19 | 14.06 | 14.16 | 5,499,478 | +0.01(+0.05%) |
May 10, 2007 | 14.11 | 14.28 | 14.01 | 14.15 | 6,713,177 | +0.04(+0.30%) |
May 09, 2007 | 13.94 | 14.12 | 13.93 | 14.11 | 3,078,380 | +0.21(+1.49%) |
May 08, 2007 | 13.89 | 13.91 | 13.83 | 13.90 | 2,329,214 | -0.02(-0.11%) |
May 07, 2007 | 13.85 | 13.96 | 13.85 | 13.92 | 1,537,006 | +0.06(+0.45%) |
May 04, 2007 | 13.88 | 13.92 | 13.81 | 13.85 | 3,501,306 | -0.01(-0.06%) |
May 03, 2007 | 13.86 | 13.88 | 13.70 | 13.86 | 4,164,390 | +0.03(+0.24%) |
May 02, 2007 | 13.79 | 13.88 | 13.76 | 13.83 | 3,392,955 | +0.07(+0.52%) |