Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.79 | 16.24 | 15.62 | 15.68 | 588,043 | -0.11(-0.73%) |
Jul 30, 2007 | 15.96 | 16.17 | 15.63 | 15.79 | 760,364 | -0.17(-1.08%) |
Jul 27, 2007 | 16.27 | 16.70 | 15.84 | 15.97 | 1,061,042 | -0.38(-2.30%) |
Jul 26, 2007 | 16.79 | 16.90 | 16.11 | 16.34 | 1,108,916 | -0.61(-3.62%) |
Jul 25, 2007 | 17.40 | 17.40 | 16.70 | 16.96 | 1,452,460 | -0.41(-2.36%) |
Jul 24, 2007 | 15.76 | 17.67 | 15.73 | 17.37 | 4,376,066 | +2.40(+16.03%) |
Jul 23, 2007 | 14.98 | 15.24 | 14.94 | 14.97 | 702,720 | -0.02(-0.16%) |
Jul 20, 2007 | 15.13 | 15.19 | 14.84 | 14.99 | 499,500 | -0.17(-1.13%) |
Jul 19, 2007 | 15.06 | 15.20 | 14.99 | 15.16 | 397,402 | +0.11(+0.71%) |
Jul 18, 2007 | 15.16 | 15.39 | 14.96 | 15.06 | 809,093 | -0.19(-1.24%) |
Jul 17, 2007 | 15.38 | 15.47 | 15.21 | 15.25 | 426,957 | -0.06(-0.37%) |
Jul 16, 2007 | 15.30 | 15.42 | 15.08 | 15.30 | 560,564 | -0.08(-0.53%) |
Jul 13, 2007 | 15.37 | 15.40 | 15.18 | 15.39 | 364,427 | -0.03(-0.21%) |
Jul 12, 2007 | 15.40 | 15.57 | 15.39 | 15.42 | 450,649 | +0.08(+0.53%) |
Jul 11, 2007 | 15.08 | 15.44 | 15.04 | 15.34 | 943,067 | +0.21(+1.41%) |
Jul 10, 2007 | 15.26 | 15.33 | 15.06 | 15.12 | 697,102 | -0.24(-1.55%) |
Jul 09, 2007 | 15.46 | 15.52 | 15.33 | 15.36 | 478,739 | -0.03(-0.21%) |
Jul 06, 2007 | 15.27 | 15.46 | 15.25 | 15.39 | 451,626 | +0.15(+0.97%) |
Jul 05, 2007 | 15.13 | 15.37 | 15.12 | 15.25 | 471,900 | +0.16(+1.03%) |
Jul 03, 2007 | 15.05 | 15.11 | 14.98 | 15.09 | 492,661 | +0.04(+0.27%) |
Jul 02, 2007 | 15.07 | 15.34 | 14.87 | 15.05 | 851,227 | +0.09(+0.60%) |
Jun 29, 2007 | 15.07 | 15.12 | 14.85 | 14.96 | 774,653 | -0.07(-0.49%) |
Jun 28, 2007 | 15.03 | 15.14 | 14.93 | 15.03 | 836,328 | +0.04(+0.27%) |
Jun 27, 2007 | 14.77 | 15.03 | 14.65 | 14.99 | 1,073,377 | +0.22(+1.50%) |
Jun 26, 2007 | 14.74 | 14.91 | 14.66 | 14.77 | 1,122,350 | +0.03(+0.22%) |
Jun 25, 2007 | 15.04 | 15.14 | 14.71 | 14.74 | 1,757,168 | -0.30(-2.01%) |
Jun 22, 2007 | 14.98 | 15.21 | 14.94 | 15.04 | 1,036,250 | +0.03(+0.22%) |
Jun 21, 2007 | 15.30 | 15.32 | 14.89 | 15.01 | 1,217,731 | -0.28(-1.82%) |
Jun 20, 2007 | 15.50 | 15.50 | 15.27 | 15.29 | 735,328 | -0.16(-1.01%) |
Jun 19, 2007 | 15.31 | 15.48 | 15.23 | 15.44 | 820,817 | +0.19(+1.23%) |
Jun 18, 2007 | 15.41 | 15.41 | 15.20 | 15.25 | 1,148,119 | -0.16(-1.01%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.35 | 15.41 | 1,397,258 | +0.00(+0.00%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.35 | 15.41 | 1,031,365 | -0.21(-1.36%) |
Jun 13, 2007 | 15.73 | 15.73 | 15.49 | 15.62 | 1,034,052 | -0.02(-0.10%) |
Jun 12, 2007 | 15.73 | 15.82 | 15.58 | 15.64 | 598,301 | -0.14(-0.88%) |
Jun 11, 2007 | 15.87 | 15.92 | 15.76 | 15.78 | 660,586 | -0.16(-0.98%) |
Jun 08, 2007 | 15.83 | 15.97 | 15.73 | 15.93 | 405,218 | +0.11(+0.67%) |
Jun 07, 2007 | 16.05 | 16.08 | 15.80 | 15.83 | 840,846 | -0.22(-1.38%) |
Jun 06, 2007 | 16.13 | 16.21 | 15.98 | 16.05 | 1,169,735 | -0.17(-1.06%) |
Jun 05, 2007 | 16.28 | 16.27 | 16.07 | 16.22 | 1,191,596 | -0.06(-0.35%) |
Jun 04, 2007 | 16.27 | 16.32 | 16.10 | 16.28 | 966,028 | +0.15(+0.91%) |
Jun 01, 2007 | 16.07 | 16.18 | 16.06 | 16.13 | 1,099,512 | +0.07(+0.41%) |
May 31, 2007 | 15.93 | 16.10 | 15.88 | 16.07 | 1,149,767 | +0.14(+0.87%) |
May 30, 2007 | 15.89 | 15.99 | 15.84 | 15.93 | 901,299 | -0.10(-0.61%) |
May 29, 2007 | 16.10 | 16.10 | 15.87 | 16.02 | 797,735 | -0.05(-0.31%) |
May 25, 2007 | 16.13 | 16.20 | 15.94 | 16.07 | 616,620 | +0.04(+0.26%) |
May 24, 2007 | 16.03 | 16.18 | 15.85 | 16.03 | 1,295,282 | -0.07(-0.46%) |
May 23, 2007 | 16.19 | 16.28 | 16.07 | 16.11 | 491,440 | -0.10(-0.61%) |
May 22, 2007 | 16.11 | 16.21 | 15.97 | 16.20 | 478,983 | +0.07(+0.46%) |
May 21, 2007 | 16.04 | 16.29 | 16.00 | 16.13 | 1,013,290 | +0.09(+0.56%) |
May 18, 2007 | 16.08 | 16.18 | 15.93 | 16.04 | 871,989 | -0.04(-0.25%) |
May 17, 2007 | 16.23 | 16.24 | 15.99 | 16.08 | 1,718,087 | -0.20(-1.26%) |
May 16, 2007 | 16.34 | 16.39 | 16.17 | 16.29 | 962,119 | -0.04(-0.25%) |
May 15, 2007 | 16.56 | 16.62 | 16.29 | 16.33 | 855,685 | -0.22(-1.34%) |
May 14, 2007 | 16.36 | 16.55 | 16.36 | 16.55 | 1,293,084 | +0.16(+1.00%) |
May 11, 2007 | 16.16 | 16.45 | 16.16 | 16.38 | 902,032 | +0.21(+1.32%) |
May 10, 2007 | 16.42 | 16.54 | 16.13 | 16.17 | 1,252,538 | -0.30(-1.84%) |
May 09, 2007 | 16.30 | 16.54 | 16.24 | 16.47 | 1,281,482 | +0.21(+1.31%) |
May 08, 2007 | 16.13 | 16.29 | 16.07 | 16.26 | 1,957,090 | +0.19(+1.17%) |
May 07, 2007 | 15.43 | 16.34 | 15.52 | 16.07 | 4,717,290 | -10.43(-39.36%) |
May 04, 2007 | 26.46 | 26.52 | 26.00 | 26.51 | 1,412,524 | +0.31(+1.19%) |
May 03, 2007 | 26.24 | 26.40 | 26.05 | 26.19 | 1,045,287 | -0.07(-0.25%) |
May 02, 2007 | 26.00 | 26.41 | 25.48 | 26.26 | 2,753,727 | -0.43(-1.63%) |