Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.11 | 15.17 | 14.70 | 14.88 | 890,267 | -0.10(-0.67%) |
Jul 30, 2007 | 15.13 | 15.71 | 14.81 | 14.98 | 796,589 | -0.16(-1.06%) |
Jul 27, 2007 | 15.59 | 16.26 | 15.09 | 15.14 | 1,343,782 | -0.63(-3.99%) |
Jul 26, 2007 | 15.84 | 16.07 | 15.33 | 15.77 | 541,310 | -0.34(-2.11%) |
Jul 25, 2007 | 16.04 | 16.43 | 15.85 | 16.11 | 634,881 | +0.16(+1.00%) |
Jul 24, 2007 | 16.52 | 16.74 | 15.82 | 15.95 | 594,484 | -0.67(-4.03%) |
Jul 23, 2007 | 16.66 | 17.10 | 16.55 | 16.62 | 558,405 | +0.06(+0.36%) |
Jul 20, 2007 | 17.69 | 17.77 | 16.56 | 16.56 | 779,238 | -1.33(-7.43%) |
Jul 19, 2007 | 17.92 | 18.00 | 17.81 | 17.89 | 322,179 | +0.00(+0.00%) |
Jul 18, 2007 | 18.11 | 18.20 | 17.79 | 17.89 | 410,645 | -0.28(-1.54%) |
Jul 17, 2007 | 18.21 | 18.34 | 18.02 | 18.17 | 284,424 | +0.05(+0.28%) |
Jul 16, 2007 | 18.22 | 18.22 | 17.91 | 18.12 | 341,578 | -0.08(-0.44%) |
Jul 13, 2007 | 17.63 | 18.40 | 17.56 | 18.20 | 424,948 | +0.49(+2.77%) |
Jul 12, 2007 | 17.75 | 18.00 | 17.55 | 17.71 | 681,533 | -0.08(-0.45%) |
Jul 11, 2007 | 18.06 | 18.41 | 17.69 | 17.79 | 398,011 | -0.32(-1.77%) |
Jul 10, 2007 | 18.30 | 18.49 | 18.09 | 18.11 | 234,855 | -0.36(-1.95%) |
Jul 09, 2007 | 18.35 | 18.58 | 18.20 | 18.47 | 273,380 | +0.14(+0.76%) |
Jul 06, 2007 | 18.15 | 18.48 | 18.05 | 18.33 | 381,276 | +0.14(+0.77%) |
Jul 05, 2007 | 18.10 | 18.44 | 17.91 | 18.19 | 399,379 | +0.06(+0.33%) |
Jul 03, 2007 | 18.00 | 18.13 | 17.83 | 18.13 | 206,226 | +0.21(+1.17%) |
Jul 02, 2007 | 17.60 | 17.97 | 17.40 | 17.92 | 345,978 | +0.36(+2.05%) |
Jun 29, 2007 | 17.61 | 17.65 | 17.30 | 17.56 | 760,076 | +0.00(+0.00%) |
Jun 28, 2007 | 17.41 | 17.65 | 17.25 | 17.56 | 824,386 | +0.16(+0.92%) |
Jun 27, 2007 | 16.93 | 17.50 | 16.74 | 17.40 | 522,874 | +0.30(+1.75%) |
Jun 26, 2007 | 16.25 | 17.17 | 16.19 | 17.10 | 754,452 | +0.86(+5.30%) |
Jun 25, 2007 | 15.39 | 16.59 | 15.32 | 16.24 | 1,005,094 | +0.84(+5.45%) |
Jun 22, 2007 | 15.62 | 15.67 | 15.11 | 15.40 | 752,655 | -0.28(-1.79%) |
Jun 21, 2007 | 15.30 | 15.77 | 15.15 | 15.68 | 265,823 | +0.36(+2.35%) |
Jun 20, 2007 | 15.39 | 15.56 | 15.23 | 15.32 | 422,300 | +0.04(+0.26%) |
Jun 19, 2007 | 15.51 | 15.51 | 14.98 | 15.28 | 624,900 | -0.23(-1.48%) |
Jun 18, 2007 | 14.58 | 15.72 | 14.58 | 15.51 | 635,900 | +0.94(+6.45%) |
Jun 15, 2007 | 14.38 | 14.68 | 14.32 | 14.57 | 499,100 | +0.37(+2.61%) |
Jun 14, 2007 | 13.95 | 14.35 | 13.84 | 14.20 | 573,400 | +0.30(+2.16%) |
Jun 13, 2007 | 13.26 | 13.98 | 13.21 | 13.90 | 278,200 | +0.65(+4.91%) |
Jun 12, 2007 | 13.70 | 13.77 | 13.15 | 13.25 | 297,000 | -0.55(-3.99%) |
Jun 11, 2007 | 13.81 | 14.02 | 13.74 | 13.80 | 159,275 | -0.02(-0.14%) |
Jun 08, 2007 | 13.61 | 14.03 | 13.61 | 13.82 | 120,704 | +0.16(+1.17%) |
Jun 07, 2007 | 13.93 | 14.04 | 13.61 | 13.66 | 127,875 | -0.35(-2.50%) |
Jun 06, 2007 | 14.26 | 14.43 | 13.91 | 14.01 | 146,676 | -0.27(-1.89%) |
Jun 05, 2007 | 14.39 | 14.59 | 14.16 | 14.28 | 167,398 | -0.18(-1.24%) |
Jun 04, 2007 | 14.38 | 14.63 | 14.27 | 14.46 | 190,942 | -0.11(-0.75%) |
Jun 01, 2007 | 14.70 | 14.85 | 14.37 | 14.57 | 204,480 | -0.13(-0.86%) |
May 31, 2007 | 14.87 | 15.04 | 14.65 | 14.70 | 507,040 | -0.12(-0.83%) |
May 30, 2007 | 14.20 | 15.02 | 14.07 | 14.82 | 329,083 | +0.55(+3.85%) |
May 29, 2007 | 14.02 | 14.39 | 13.95 | 14.27 | 301,574 | +0.25(+1.78%) |
May 25, 2007 | 13.99 | 14.19 | 13.70 | 14.02 | 294,738 | +0.05(+0.36%) |
May 24, 2007 | 13.97 | 14.17 | 13.64 | 13.97 | 180,379 | +0.01(+0.07%) |
May 23, 2007 | 14.07 | 14.35 | 13.89 | 13.96 | 164,826 | -0.11(-0.78%) |
May 22, 2007 | 14.02 | 14.17 | 13.86 | 14.07 | 186,237 | +0.01(+0.07%) |
May 21, 2007 | 13.57 | 14.22 | 13.57 | 14.06 | 183,228 | +0.45(+3.31%) |
May 18, 2007 | 13.34 | 13.71 | 13.23 | 13.61 | 147,706 | +0.28(+2.10%) |
May 17, 2007 | 13.58 | 13.66 | 13.32 | 13.33 | 164,218 | -0.31(-2.27%) |
May 16, 2007 | 13.37 | 13.89 | 13.24 | 13.64 | 470,392 | +0.34(+2.56%) |
May 15, 2007 | 13.41 | 13.52 | 13.20 | 13.30 | 239,274 | -0.17(-1.26%) |
May 14, 2007 | 13.60 | 13.61 | 13.10 | 13.47 | 273,232 | -0.17(-1.25%) |
May 11, 2007 | 13.34 | 13.64 | 13.11 | 13.64 | 155,076 | +0.33(+2.48%) |
May 10, 2007 | 13.53 | 13.60 | 13.16 | 13.31 | 219,953 | -0.33(-2.42%) |
May 09, 2007 | 13.69 | 13.78 | 13.51 | 13.64 | 115,501 | -0.08(-0.58%) |
May 08, 2007 | 13.95 | 13.96 | 13.50 | 13.72 | 161,241 | -0.25(-1.79%) |
May 07, 2007 | 14.11 | 14.16 | 13.94 | 13.97 | 99,011 | -0.14(-0.99%) |
May 04, 2007 | 14.00 | 14.30 | 13.95 | 14.11 | 174,825 | +0.16(+1.15%) |
May 03, 2007 | 14.03 | 14.20 | 13.94 | 13.95 | 272,020 | -0.05(-0.36%) |
May 02, 2007 | 14.17 | 14.23 | 13.97 | 14.00 | 298,151 | -0.12(-0.85%) |