Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.78 | 13.78 | 13.54 | 13.54 | 67,423 | -0.15(-1.08%) |
Jul 30, 2007 | 13.56 | 13.68 | 13.51 | 13.68 | 56,573 | +0.18(+1.34%) |
Jul 27, 2007 | 13.68 | 13.81 | 13.50 | 13.50 | 152,671 | -0.26(-1.92%) |
Jul 26, 2007 | 13.90 | 13.95 | 13.66 | 13.77 | 134,847 | -0.31(-2.20%) |
Jul 25, 2007 | 14.13 | 14.15 | 13.98 | 14.08 | 51,923 | +0.02(+0.14%) |
Jul 24, 2007 | 14.24 | 14.27 | 14.05 | 14.06 | 61,998 | -0.28(-1.95%) |
Jul 23, 2007 | 14.36 | 14.38 | 14.33 | 14.34 | 71,298 | +0.04(+0.29%) |
Jul 20, 2007 | 14.44 | 14.44 | 14.25 | 14.30 | 154,996 | -0.15(-1.07%) |
Jul 19, 2007 | 14.47 | 14.48 | 14.45 | 14.45 | 30,224 | +0.05(+0.36%) |
Jul 18, 2007 | 14.32 | 14.40 | 14.30 | 14.40 | 52,698 | -0.05(-0.34%) |
Jul 17, 2007 | 14.44 | 14.47 | 14.43 | 14.45 | 6,974 | +0.03(+0.22%) |
Jul 16, 2007 | 14.44 | 14.48 | 14.42 | 14.42 | 33,324 | -0.03(-0.20%) |
Jul 13, 2007 | 14.41 | 14.48 | 14.41 | 14.45 | 7,749 | +0.05(+0.33%) |
Jul 12, 2007 | 14.27 | 14.40 | 14.27 | 14.40 | 88,348 | +0.25(+1.77%) |
Jul 11, 2007 | 14.06 | 14.15 | 14.06 | 14.15 | 18,599 | +0.06(+0.42%) |
Jul 10, 2007 | 14.17 | 14.17 | 14.09 | 14.09 | 48,823 | -0.19(-1.30%) |
Jul 09, 2007 | 14.30 | 14.30 | 14.26 | 14.27 | 17,824 | +0.00(+0.03%) |
Jul 06, 2007 | 14.22 | 14.27 | 14.22 | 14.27 | 5,424 | +0.06(+0.41%) |
Jul 05, 2007 | 14.20 | 14.21 | 14.17 | 14.21 | 14,724 | +0.02(+0.14%) |
Jul 03, 2007 | 14.20 | 14.22 | 14.19 | 14.19 | 33,324 | +0.05(+0.37%) |
Jul 02, 2007 | 14.12 | 14.14 | 14.09 | 14.14 | 88,348 | +0.14(+1.01%) |
Jun 29, 2007 | 14.10 | 14.10 | 13.92 | 14.00 | 171,271 | -0.03(-0.25%) |
Jun 28, 2007 | 14.05 | 14.11 | 14.01 | 14.03 | 282,094 | +0.03(+0.24%) |
Jun 27, 2007 | 13.84 | 14.00 | 13.84 | 14.00 | 17,824 | +0.17(+1.24%) |
Jun 26, 2007 | 13.99 | 13.99 | 13.83 | 13.83 | 27,899 | -0.12(-0.84%) |
Jun 25, 2007 | 13.98 | 14.06 | 13.89 | 13.95 | 21,699 | -0.04(-0.29%) |
Jun 22, 2007 | 14.13 | 14.13 | 13.99 | 13.99 | 36,424 | -0.18(-1.24%) |
Jun 21, 2007 | 14.06 | 14.16 | 14.04 | 14.16 | 43,399 | +0.09(+0.67%) |
Jun 20, 2007 | 14.28 | 14.28 | 14.07 | 14.07 | 35,649 | -0.20(-1.42%) |
Jun 19, 2007 | 14.21 | 14.27 | 14.19 | 14.27 | 27,899 | +0.03(+0.18%) |
Jun 18, 2007 | 14.28 | 14.28 | 14.22 | 14.24 | 42,624 | -0.01(-0.06%) |
Jun 15, 2007 | 14.28 | 14.31 | 14.25 | 14.25 | 70,523 | +0.04(+0.32%) |
Jun 14, 2007 | 14.21 | 14.22 | 14.20 | 14.21 | 16,274 | +0.07(+0.52%) |
Jun 13, 2007 | 14.02 | 14.13 | 14.01 | 14.13 | 115,472 | +0.18(+1.28%) |
Jun 12, 2007 | 14.04 | 14.06 | 13.95 | 13.96 | 23,249 | -0.14(-0.97%) |
Jun 11, 2007 | 14.06 | 14.14 | 14.05 | 14.09 | 106,947 | +0.07(+0.47%) |
Jun 08, 2007 | 13.92 | 14.03 | 13.92 | 14.03 | 167,396 | +0.11(+0.78%) |
Jun 07, 2007 | 14.12 | 14.15 | 13.92 | 13.92 | 61,998 | -0.25(-1.78%) |
Jun 06, 2007 | 14.22 | 14.24 | 14.14 | 14.17 | 20,149 | -0.12(-0.84%) |
Jun 05, 2007 | 14.32 | 14.33 | 14.26 | 14.29 | 107,722 | -0.09(-0.60%) |
Jun 04, 2007 | 14.33 | 14.38 | 14.33 | 14.38 | 22,474 | +0.04(+0.27%) |
Jun 01, 2007 | 14.35 | 14.37 | 14.34 | 14.34 | 265,819 | +0.06(+0.45%) |
May 31, 2007 | 14.30 | 14.32 | 14.25 | 14.27 | 510,714 | +0.02(+0.11%) |
May 30, 2007 | 14.09 | 14.26 | 14.09 | 14.26 | 50,373 | +0.11(+0.77%) |
May 29, 2007 | 14.15 | 14.18 | 14.12 | 14.15 | 9,299 | +0.03(+0.22%) |
May 25, 2007 | 14.12 | 14.12 | 14.10 | 14.12 | 6,199 | +0.10(+0.68%) |
May 24, 2007 | 14.16 | 14.25 | 14.02 | 14.02 | 88,348 | -0.17(-1.21%) |
May 23, 2007 | 14.26 | 14.26 | 14.20 | 14.20 | 32,549 | -0.01(-0.05%) |
May 22, 2007 | 14.17 | 14.24 | 14.17 | 14.20 | 26,349 | +0.02(+0.15%) |
May 21, 2007 | 14.19 | 14.24 | 14.18 | 14.18 | 44,174 | +0.04(+0.26%) |
May 18, 2007 | 14.09 | 14.14 | 14.09 | 14.14 | 22,474 | +0.08(+0.59%) |
May 17, 2007 | 14.06 | 14.10 | 14.04 | 14.06 | 17,824 | +0.02(+0.17%) |
May 16, 2007 | 14.02 | 14.05 | 13.96 | 14.04 | 16,274 | +0.05(+0.38%) |
May 15, 2007 | 14.01 | 14.08 | 13.97 | 13.99 | 193,746 | +0.03(+0.24%) |
May 14, 2007 | 14.06 | 14.06 | 13.95 | 13.95 | 7,749 | -0.06(-0.42%) |
May 11, 2007 | 13.94 | 14.01 | 13.94 | 14.01 | 61,998 | +0.11(+0.79%) |
May 10, 2007 | 14.04 | 14.04 | 13.90 | 13.90 | 22,474 | -0.20(-1.43%) |
May 09, 2007 | 14.02 | 14.10 | 14.02 | 14.10 | 27,899 | +0.07(+0.48%) |
May 08, 2007 | 14.01 | 14.04 | 13.97 | 14.04 | 45,724 | -0.01(-0.09%) |
May 07, 2007 | 14.06 | 14.06 | 14.03 | 14.05 | 13,949 | +0.00(+0.03%) |
May 04, 2007 | 14.04 | 14.04 | 14.04 | 14.04 | 774 | +0.07(+0.49%) |
May 03, 2007 | 13.94 | 13.99 | 13.93 | 13.98 | 6,974 | +0.05(+0.37%) |
May 02, 2007 | 13.86 | 13.95 | 13.86 | 13.92 | 10,074 | +0.11(+0.82%) |