Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.96 | 14.07 | 13.72 | 13.73 | 4,579,674 | -0.23(-1.67%) |
Jul 30, 2007 | 13.92 | 14.00 | 13.64 | 13.96 | 5,341,888 | +0.16(+1.17%) |
Jul 27, 2007 | 13.91 | 13.99 | 13.77 | 13.80 | 6,277,787 | -0.06(-0.45%) |
Jul 26, 2007 | 14.06 | 14.08 | 13.69 | 13.86 | 6,358,876 | -0.30(-2.13%) |
Jul 25, 2007 | 14.22 | 14.25 | 13.98 | 14.16 | 5,896,973 | -0.03(-0.18%) |
Jul 24, 2007 | 14.34 | 14.38 | 14.17 | 14.19 | 4,578,861 | -0.20(-1.41%) |
Jul 23, 2007 | 14.35 | 14.54 | 14.35 | 14.39 | 3,632,033 | -0.10(-0.66%) |
Jul 20, 2007 | 14.65 | 14.72 | 14.46 | 14.49 | 5,044,352 | -0.18(-1.20%) |
Jul 19, 2007 | 15.04 | 15.04 | 14.52 | 14.67 | 6,392,303 | -0.49(-3.21%) |
Jul 18, 2007 | 15.26 | 15.39 | 15.10 | 15.15 | 4,279,450 | -0.15(-1.00%) |
Jul 17, 2007 | 15.15 | 15.39 | 15.15 | 15.31 | 2,745,897 | +0.17(+1.11%) |
Jul 16, 2007 | 15.11 | 15.17 | 15.10 | 15.14 | 2,624,662 | +0.01(+0.10%) |
Jul 13, 2007 | 15.13 | 15.22 | 15.07 | 15.12 | 4,279,981 | -0.06(-0.37%) |
Jul 12, 2007 | 15.03 | 15.23 | 14.91 | 15.18 | 3,553,293 | +0.27(+1.80%) |
Jul 11, 2007 | 14.78 | 14.96 | 14.72 | 14.91 | 3,231,459 | +0.16(+1.05%) |
Jul 10, 2007 | 14.88 | 14.91 | 14.71 | 14.76 | 4,994,358 | -0.26(-1.75%) |
Jul 09, 2007 | 15.01 | 15.04 | 14.88 | 15.02 | 2,121,602 | +0.03(+0.20%) |
Jul 06, 2007 | 14.88 | 15.01 | 14.87 | 14.99 | 1,701,031 | +0.10(+0.69%) |
Jul 05, 2007 | 14.84 | 14.90 | 14.74 | 14.89 | 2,677,156 | +0.05(+0.35%) |
Jul 03, 2007 | 14.79 | 14.85 | 14.76 | 14.83 | 1,275,461 | +0.07(+0.46%) |
Jul 02, 2007 | 14.69 | 14.77 | 14.66 | 14.77 | 2,459,059 | +0.11(+0.76%) |
Jun 29, 2007 | 14.71 | 14.83 | 14.58 | 14.65 | 3,136,472 | -0.05(-0.34%) |
Jun 28, 2007 | 14.81 | 14.89 | 14.67 | 14.70 | 3,518,023 | -0.09(-0.64%) |
Jun 27, 2007 | 14.52 | 14.84 | 14.52 | 14.80 | 2,685,904 | +0.21(+1.41%) |
Jun 26, 2007 | 14.67 | 14.75 | 14.54 | 14.59 | 3,141,471 | -0.04(-0.28%) |
Jun 25, 2007 | 14.77 | 14.88 | 14.61 | 14.63 | 3,442,682 | -0.06(-0.44%) |
Jun 22, 2007 | 14.70 | 14.78 | 14.61 | 14.70 | 3,915,122 | -0.08(-0.55%) |
Jun 21, 2007 | 14.84 | 14.86 | 14.74 | 14.78 | 2,930,267 | -0.06(-0.38%) |
Jun 20, 2007 | 15.03 | 15.12 | 14.84 | 14.84 | 4,788,134 | -0.19(-1.24%) |
Jun 19, 2007 | 14.94 | 15.03 | 14.86 | 15.02 | 2,500,303 | +0.06(+0.40%) |
Jun 18, 2007 | 14.94 | 15.01 | 14.83 | 14.96 | 4,718,768 | -0.01(-0.10%) |
Jun 15, 2007 | 14.95 | 15.04 | 14.90 | 14.98 | 2,347,823 | +0.07(+0.46%) |
Jun 14, 2007 | 14.88 | 14.95 | 14.84 | 14.91 | 2,557,796 | +0.07(+0.49%) |
Jun 13, 2007 | 14.72 | 14.84 | 14.64 | 14.84 | 2,869,631 | +0.27(+1.83%) |
Jun 12, 2007 | 14.69 | 14.75 | 14.57 | 14.57 | 3,558,292 | -0.20(-1.38%) |
Jun 11, 2007 | 14.79 | 14.81 | 14.66 | 14.77 | 2,815,263 | -0.02(-0.16%) |
Jun 08, 2007 | 14.69 | 14.81 | 14.59 | 14.80 | 2,983,016 | +0.11(+0.75%) |
Jun 07, 2007 | 15.10 | 15.10 | 14.68 | 14.69 | 4,098,223 | -0.19(-1.30%) |
Jun 06, 2007 | 15.07 | 15.07 | 14.88 | 14.88 | 5,316,567 | -0.23(-1.50%) |
Jun 05, 2007 | 15.05 | 15.17 | 15.03 | 15.11 | 4,218,833 | -0.07(-0.46%) |
Jun 04, 2007 | 15.04 | 15.22 | 15.01 | 15.18 | 2,940,247 | +0.11(+0.75%) |
Jun 01, 2007 | 15.01 | 15.11 | 14.97 | 15.06 | 4,809,382 | +0.06(+0.37%) |
May 31, 2007 | 14.86 | 15.02 | 14.86 | 15.01 | 4,469,163 | +0.06(+0.41%) |
May 30, 2007 | 14.81 | 14.96 | 14.78 | 14.95 | 4,730,017 | +0.14(+0.93%) |
May 29, 2007 | 14.79 | 14.86 | 14.76 | 14.81 | 4,134,468 | +0.05(+0.36%) |
May 25, 2007 | 14.74 | 14.82 | 14.70 | 14.76 | 2,189,093 | -0.00(-0.01%) |
May 24, 2007 | 14.83 | 14.88 | 14.70 | 14.76 | 5,103,400 | -0.06(-0.38%) |
May 23, 2007 | 14.80 | 14.93 | 14.74 | 14.81 | 3,555,443 | +0.04(+0.27%) |
May 22, 2007 | 14.55 | 14.87 | 14.55 | 14.77 | 3,889,500 | +0.17(+1.18%) |
May 21, 2007 | 14.49 | 14.64 | 14.46 | 14.60 | 3,017,737 | +0.11(+0.78%) |
May 18, 2007 | 14.40 | 14.56 | 14.36 | 14.49 | 6,114,839 | +0.09(+0.66%) |
May 17, 2007 | 14.19 | 14.40 | 14.19 | 14.39 | 3,634,533 | +0.22(+1.57%) |
May 16, 2007 | 14.18 | 14.21 | 14.15 | 14.17 | 4,407,558 | +0.01(+0.10%) |
May 15, 2007 | 14.15 | 14.30 | 14.07 | 14.16 | 8,118,332 | +0.00(+0.03%) |
May 14, 2007 | 14.13 | 14.24 | 14.13 | 14.15 | 4,865,500 | +0.02(+0.15%) |
May 11, 2007 | 14.13 | 14.16 | 14.03 | 14.13 | 5,509,479 | +0.01(+0.05%) |
May 10, 2007 | 14.08 | 14.25 | 13.99 | 14.12 | 6,725,386 | +0.04(+0.30%) |
May 09, 2007 | 13.92 | 14.10 | 13.91 | 14.08 | 3,083,978 | +0.21(+1.49%) |
May 08, 2007 | 13.86 | 13.89 | 13.80 | 13.88 | 2,333,450 | -0.02(-0.12%) |
May 07, 2007 | 13.83 | 13.93 | 13.82 | 13.89 | 1,539,802 | +0.06(+0.45%) |
May 04, 2007 | 13.85 | 13.90 | 13.78 | 13.83 | 3,507,674 | -0.01(-0.06%) |
May 03, 2007 | 13.84 | 13.86 | 13.68 | 13.84 | 4,171,964 | +0.03(+0.24%) |
May 02, 2007 | 13.76 | 13.86 | 13.73 | 13.80 | 3,399,125 | +0.07(+0.52%) |