Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.26 | 14.50 | 13.80 | 13.81 | 1,090,881 | -0.27(-1.90%) |
Jul 30, 2007 | 13.85 | 14.17 | 13.74 | 14.07 | 1,153,774 | +0.21(+1.53%) |
Jul 27, 2007 | 14.23 | 14.41 | 13.85 | 13.86 | 1,120,146 | -0.36(-2.54%) |
Jul 26, 2007 | 14.55 | 14.73 | 13.93 | 14.22 | 2,270,218 | -0.59(-3.98%) |
Jul 25, 2007 | 15.05 | 15.10 | 14.53 | 14.81 | 1,719,620 | -0.15(-1.00%) |
Jul 24, 2007 | 15.28 | 15.36 | 14.95 | 14.96 | 1,514,633 | -0.48(-3.10%) |
Jul 23, 2007 | 15.46 | 15.61 | 15.23 | 15.44 | 866,494 | +0.10(+0.67%) |
Jul 20, 2007 | 15.65 | 15.65 | 15.27 | 15.34 | 1,679,536 | -0.35(-2.20%) |
Jul 19, 2007 | 15.00 | 15.78 | 14.94 | 15.69 | 2,472,839 | +0.85(+5.72%) |
Jul 18, 2007 | 14.84 | 14.88 | 14.59 | 14.84 | 1,450,952 | -0.14(-0.94%) |
Jul 17, 2007 | 14.14 | 14.99 | 14.13 | 14.98 | 2,719,554 | +0.84(+5.95%) |
Jul 16, 2007 | 14.08 | 14.27 | 13.94 | 14.14 | 1,648,147 | +0.16(+1.12%) |
Jul 13, 2007 | 14.16 | 14.29 | 13.95 | 13.98 | 889,870 | -0.18(-1.28%) |
Jul 12, 2007 | 14.06 | 14.25 | 13.96 | 14.16 | 1,019,708 | +0.23(+1.64%) |
Jul 11, 2007 | 13.79 | 13.96 | 13.77 | 13.93 | 1,621,011 | +0.11(+0.80%) |
Jul 10, 2007 | 14.15 | 14.26 | 13.78 | 13.82 | 1,960,758 | -0.31(-2.22%) |
Jul 09, 2007 | 14.32 | 14.32 | 14.11 | 14.14 | 1,809,840 | -0.09(-0.66%) |
Jul 06, 2007 | 14.33 | 14.41 | 14.22 | 14.23 | 873,456 | -0.05(-0.33%) |
Jul 05, 2007 | 14.45 | 14.45 | 14.16 | 14.28 | 1,001,335 | -0.09(-0.60%) |
Jul 03, 2007 | 14.38 | 14.45 | 14.24 | 14.37 | 656,849 | +0.09(+0.61%) |
Jul 02, 2007 | 14.42 | 14.42 | 14.22 | 14.28 | 1,888,590 | +0.02(+0.11%) |
Jun 29, 2007 | 14.62 | 14.66 | 14.22 | 14.26 | 1,022,223 | -0.27(-1.84%) |
Jun 28, 2007 | 14.61 | 14.61 | 14.43 | 14.53 | 2,697,108 | -0.05(-0.32%) |
Jun 27, 2007 | 14.34 | 14.64 | 14.33 | 14.58 | 3,988,529 | +0.24(+1.64%) |
Jun 26, 2007 | 14.51 | 14.54 | 14.34 | 14.34 | 1,452,347 | -0.12(-0.82%) |
Jun 25, 2007 | 14.41 | 14.62 | 14.39 | 14.46 | 1,586,825 | -0.05(-0.38%) |
Jun 22, 2007 | 14.60 | 14.76 | 14.41 | 14.51 | 1,825,202 | -0.15(-1.02%) |
Jun 21, 2007 | 14.42 | 14.84 | 14.39 | 14.66 | 1,016,451 | +0.24(+1.63%) |
Jun 20, 2007 | 14.62 | 14.68 | 14.35 | 14.43 | 1,423,194 | -0.16(-1.08%) |
Jun 19, 2007 | 14.55 | 14.71 | 14.49 | 14.59 | 1,083,302 | +0.01(+0.05%) |
Jun 18, 2007 | 14.73 | 14.76 | 14.51 | 14.58 | 1,026,548 | -0.09(-0.59%) |
Jun 15, 2007 | 14.44 | 14.68 | 14.30 | 14.66 | 2,081,855 | +0.38(+2.64%) |
Jun 14, 2007 | 14.14 | 14.35 | 14.00 | 14.29 | 1,147,565 | +0.21(+1.51%) |
Jun 13, 2007 | 13.93 | 14.18 | 13.90 | 14.07 | 1,075,158 | +0.17(+1.24%) |
Jun 12, 2007 | 13.91 | 14.12 | 13.84 | 13.90 | 985,445 | -0.06(-0.45%) |
Jun 11, 2007 | 13.91 | 14.12 | 13.89 | 13.96 | 762,775 | +0.02(+0.11%) |
Jun 08, 2007 | 13.87 | 13.98 | 13.78 | 13.95 | 755,998 | +0.08(+0.57%) |
Jun 07, 2007 | 13.95 | 14.03 | 13.83 | 13.87 | 1,636,208 | -0.17(-1.18%) |
Jun 06, 2007 | 14.10 | 14.10 | 13.99 | 14.04 | 1,203,099 | -0.09(-0.67%) |
Jun 05, 2007 | 14.08 | 14.24 | 13.99 | 14.13 | 1,422,330 | +0.04(+0.28%) |
Jun 04, 2007 | 13.93 | 14.22 | 13.93 | 14.09 | 1,928,658 | +0.18(+1.30%) |
Jun 01, 2007 | 14.01 | 14.42 | 13.79 | 13.91 | 3,333,557 | +0.01(+0.06%) |
May 31, 2007 | 13.95 | 14.21 | 13.85 | 13.90 | 3,433,628 | +0.62(+4.67%) |
May 30, 2007 | 13.23 | 13.32 | 13.03 | 13.28 | 552,271 | -0.06(-0.47%) |
May 29, 2007 | 13.20 | 13.41 | 13.16 | 13.34 | 764,548 | +0.12(+0.89%) |
May 25, 2007 | 12.97 | 13.30 | 12.97 | 13.23 | 912,744 | +0.19(+1.45%) |
May 24, 2007 | 13.04 | 13.23 | 12.97 | 13.04 | 1,571,210 | +0.07(+0.55%) |
May 23, 2007 | 13.12 | 13.19 | 12.93 | 12.97 | 898,139 | -0.12(-0.90%) |
May 22, 2007 | 13.00 | 13.11 | 12.85 | 13.08 | 1,097,329 | +0.05(+0.42%) |
May 21, 2007 | 12.86 | 13.23 | 12.86 | 13.03 | 1,468,705 | +0.16(+1.22%) |
May 18, 2007 | 13.12 | 13.12 | 12.79 | 12.87 | 1,172,818 | -0.20(-1.56%) |
May 17, 2007 | 13.04 | 13.15 | 13.01 | 13.08 | 1,157,361 | +0.02(+0.18%) |
May 16, 2007 | 12.89 | 13.09 | 12.71 | 13.05 | 1,461,559 | -0.01(-0.06%) |
May 15, 2007 | 13.21 | 13.41 | 13.01 | 13.06 | 1,406,047 | -0.23(-1.72%) |
May 14, 2007 | 13.43 | 13.48 | 13.14 | 13.29 | 1,374,513 | -0.21(-1.57%) |
May 11, 2007 | 13.34 | 13.52 | 13.19 | 13.50 | 1,808,900 | +0.30(+2.26%) |
May 10, 2007 | 14.40 | 14.42 | 13.16 | 13.20 | 3,062,210 | -0.74(-5.30%) |
May 09, 2007 | 13.45 | 14.07 | 13.40 | 13.94 | 2,897,075 | +0.38(+2.78%) |
May 08, 2007 | 13.89 | 13.91 | 13.56 | 13.56 | 1,493,780 | -0.38(-2.71%) |
May 07, 2007 | 14.17 | 14.17 | 13.93 | 13.94 | 1,178,308 | -0.20(-1.44%) |
May 04, 2007 | 14.07 | 14.18 | 14.04 | 14.15 | 1,066,146 | +0.02(+0.17%) |
May 03, 2007 | 14.15 | 14.26 | 14.09 | 14.12 | 1,058,918 | -0.06(-0.44%) |
May 02, 2007 | 14.15 | 14.46 | 14.13 | 14.18 | 2,539,121 | +0.05(+0.39%) |