Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.43 | 11.54 | 10.94 | 11.08 | 2,369,389 | -0.29(-2.57%) |
Jul 30, 2007 | 11.36 | 11.45 | 11.11 | 11.37 | 2,327,541 | +0.03(+0.24%) |
Jul 27, 2007 | 11.65 | 11.71 | 11.34 | 11.34 | 2,028,767 | -0.30(-2.54%) |
Jul 26, 2007 | 11.92 | 11.95 | 11.52 | 11.64 | 2,504,066 | -0.46(-3.78%) |
Jul 25, 2007 | 12.08 | 12.21 | 12.03 | 12.09 | 1,445,677 | +0.06(+0.52%) |
Jul 24, 2007 | 12.33 | 12.33 | 12.00 | 12.03 | 1,677,239 | -0.38(-3.08%) |
Jul 23, 2007 | 12.55 | 12.62 | 12.37 | 12.41 | 1,219,695 | -0.13(-1.04%) |
Jul 20, 2007 | 12.67 | 12.69 | 12.49 | 12.54 | 985,597 | -0.15(-1.15%) |
Jul 19, 2007 | 12.81 | 12.82 | 12.64 | 12.69 | 2,214,169 | -0.04(-0.34%) |
Jul 18, 2007 | 12.79 | 12.87 | 12.57 | 12.73 | 1,506,801 | -0.09(-0.74%) |
Jul 17, 2007 | 13.07 | 13.09 | 12.83 | 12.83 | 1,372,125 | -0.25(-1.90%) |
Jul 16, 2007 | 13.24 | 13.24 | 13.04 | 13.07 | 1,292,232 | -0.17(-1.25%) |
Jul 13, 2007 | 13.13 | 13.29 | 13.06 | 13.24 | 1,360,205 | +0.10(+0.75%) |
Jul 12, 2007 | 13.13 | 13.23 | 13.08 | 13.14 | 1,624,485 | +0.07(+0.51%) |
Jul 11, 2007 | 13.17 | 13.23 | 13.02 | 13.07 | 1,596,839 | -0.09(-0.72%) |
Jul 10, 2007 | 13.39 | 13.43 | 13.14 | 13.17 | 1,158,824 | -0.30(-2.20%) |
Jul 09, 2007 | 13.48 | 13.62 | 13.44 | 13.46 | 951,103 | +0.02(+0.15%) |
Jul 06, 2007 | 13.54 | 13.54 | 13.41 | 13.44 | 1,109,113 | -0.10(-0.73%) |
Jul 05, 2007 | 13.66 | 13.77 | 13.52 | 13.54 | 946,538 | -0.08(-0.61%) |
Jul 03, 2007 | 13.62 | 13.73 | 13.62 | 13.63 | 542,763 | +0.02(+0.12%) |
Jul 02, 2007 | 13.53 | 13.68 | 13.52 | 13.61 | 645,736 | +0.15(+1.08%) |
Jun 29, 2007 | 13.47 | 13.54 | 13.36 | 13.46 | 1,348,031 | +0.01(+0.09%) |
Jun 28, 2007 | 13.39 | 13.63 | 13.38 | 13.45 | 876,029 | +0.06(+0.44%) |
Jun 27, 2007 | 13.32 | 13.42 | 13.14 | 13.39 | 1,660,246 | +0.02(+0.18%) |
Jun 26, 2007 | 13.51 | 13.58 | 13.34 | 13.37 | 1,423,104 | -0.09(-0.64%) |
Jun 25, 2007 | 13.62 | 13.75 | 13.41 | 13.46 | 786,753 | -0.07(-0.50%) |
Jun 22, 2007 | 13.70 | 13.66 | 13.51 | 13.52 | 1,591,513 | -0.18(-1.29%) |
Jun 21, 2007 | 13.67 | 13.72 | 13.42 | 13.70 | 920,922 | +0.00(+0.00%) |
Jun 20, 2007 | 13.88 | 13.89 | 13.66 | 13.70 | 1,205,238 | -0.15(-1.08%) |
Jun 19, 2007 | 13.70 | 13.86 | 13.65 | 13.85 | 1,427,416 | +0.08(+0.60%) |
Jun 18, 2007 | 13.88 | 13.90 | 13.74 | 13.77 | 879,834 | -0.10(-0.71%) |
Jun 15, 2007 | 13.87 | 13.94 | 13.84 | 13.87 | 703,309 | +0.07(+0.51%) |
Jun 14, 2007 | 13.72 | 13.90 | 13.70 | 13.80 | 510,806 | +0.06(+0.46%) |
Jun 13, 2007 | 13.72 | 13.76 | 13.68 | 13.73 | 1,061,178 | +0.06(+0.46%) |
Jun 12, 2007 | 13.78 | 13.79 | 13.59 | 13.67 | 1,266,870 | -0.11(-0.80%) |
Jun 11, 2007 | 13.84 | 13.87 | 13.75 | 13.78 | 678,454 | -0.08(-0.57%) |
Jun 08, 2007 | 13.77 | 13.87 | 13.53 | 13.86 | 598,307 | +0.09(+0.63%) |
Jun 07, 2007 | 14.04 | 14.04 | 13.75 | 13.77 | 750,230 | -0.27(-1.91%) |
Jun 06, 2007 | 14.16 | 14.17 | 14.01 | 14.04 | 489,247 | -0.16(-1.11%) |
Jun 05, 2007 | 14.29 | 14.30 | 14.18 | 14.20 | 823,529 | -0.10(-0.69%) |
Jun 04, 2007 | 14.16 | 14.31 | 14.03 | 14.30 | 815,915 | +0.07(+0.50%) |
Jun 01, 2007 | 14.13 | 14.23 | 14.10 | 14.23 | 1,093,642 | +0.17(+1.21%) |
May 31, 2007 | 14.03 | 14.09 | 14.00 | 14.06 | 2,883,492 | +0.04(+0.31%) |
May 30, 2007 | 13.95 | 14.01 | 13.84 | 14.01 | 739,324 | +0.07(+0.48%) |
May 29, 2007 | 13.88 | 13.97 | 13.88 | 13.95 | 624,684 | +0.07(+0.48%) |
May 25, 2007 | 13.88 | 13.94 | 13.84 | 13.88 | 651,569 | +0.03(+0.20%) |
May 24, 2007 | 14.19 | 14.19 | 13.85 | 13.85 | 1,405,196 | -0.33(-2.34%) |
May 23, 2007 | 14.19 | 14.25 | 14.13 | 14.18 | 1,072,337 | +0.02(+0.17%) |
May 22, 2007 | 14.19 | 14.21 | 14.15 | 14.16 | 605,662 | -0.06(-0.39%) |
May 21, 2007 | 14.17 | 14.22 | 14.14 | 14.21 | 849,906 | +0.04(+0.25%) |
May 18, 2007 | 14.23 | 14.23 | 14.14 | 14.18 | 688,852 | -0.02(-0.11%) |
May 17, 2007 | 14.19 | 14.23 | 14.12 | 14.19 | 540,480 | -0.02(-0.11%) |
May 16, 2007 | 14.25 | 14.25 | 14.15 | 14.21 | 567,872 | -0.03(-0.19%) |
May 15, 2007 | 14.19 | 14.26 | 14.17 | 14.24 | 982,807 | +0.02(+0.17%) |
May 14, 2007 | 14.22 | 14.25 | 14.19 | 14.21 | 722,585 | -0.02(-0.17%) |
May 11, 2007 | 14.21 | 14.24 | 14.14 | 14.24 | 546,314 | +0.06(+0.42%) |
May 10, 2007 | 14.23 | 14.26 | 14.15 | 14.18 | 809,424 | -0.09(-0.66%) |
May 09, 2007 | 14.19 | 14.29 | 14.17 | 14.27 | 1,069,801 | +0.06(+0.42%) |
May 08, 2007 | 14.19 | 14.21 | 14.12 | 14.21 | 516,893 | +0.01(+0.05%) |
May 07, 2007 | 14.13 | 14.25 | 14.13 | 14.21 | 1,028,460 | +0.06(+0.42%) |
May 04, 2007 | 14.09 | 14.16 | 14.07 | 14.15 | 932,842 | +0.07(+0.50%) |
May 03, 2007 | 14.03 | 14.12 | 14.00 | 14.08 | 1,219,188 | +0.06(+0.39%) |
May 02, 2007 | 13.94 | 14.05 | 13.92 | 14.02 | 1,141,578 | +0.06(+0.45%) |