Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.07 | 14.24 | 13.42 | 13.42 | 985,686 | -0.45(-3.22%) |
Jul 30, 2007 | 13.47 | 14.00 | 13.47 | 13.86 | 907,007 | +0.47(+3.51%) |
Jul 27, 2007 | 13.94 | 14.15 | 13.39 | 13.39 | 935,331 | -0.59(-4.25%) |
Jul 26, 2007 | 14.29 | 14.49 | 13.66 | 13.99 | 1,447,057 | -0.61(-4.15%) |
Jul 25, 2007 | 14.91 | 14.97 | 14.39 | 14.59 | 405,352 | -0.15(-0.99%) |
Jul 24, 2007 | 15.13 | 15.14 | 14.60 | 14.74 | 862,318 | -0.66(-4.26%) |
Jul 23, 2007 | 15.64 | 15.64 | 15.39 | 15.39 | 232,259 | -0.07(-0.42%) |
Jul 20, 2007 | 15.81 | 15.81 | 15.33 | 15.46 | 283,872 | -0.28(-1.81%) |
Jul 19, 2007 | 15.86 | 15.86 | 15.74 | 15.74 | 136,586 | +0.04(+0.24%) |
Jul 18, 2007 | 15.55 | 15.71 | 15.40 | 15.71 | 284,502 | -0.08(-0.48%) |
Jul 17, 2007 | 15.92 | 15.92 | 15.76 | 15.78 | 203,305 | +0.09(+0.55%) |
Jul 16, 2007 | 15.82 | 15.89 | 15.67 | 15.70 | 426,123 | -0.16(-1.01%) |
Jul 13, 2007 | 15.79 | 15.94 | 15.73 | 15.86 | 450,041 | +0.01(+0.09%) |
Jul 12, 2007 | 15.53 | 15.85 | 15.53 | 15.84 | 735,173 | +0.47(+3.03%) |
Jul 11, 2007 | 15.15 | 15.38 | 15.08 | 15.38 | 264,360 | +0.20(+1.30%) |
Jul 10, 2007 | 15.47 | 15.47 | 15.16 | 15.18 | 404,093 | -0.42(-2.72%) |
Jul 09, 2007 | 15.66 | 15.69 | 15.47 | 15.60 | 326,044 | +0.00(+0.01%) |
Jul 06, 2007 | 15.37 | 15.63 | 15.33 | 15.60 | 195,752 | +0.18(+1.20%) |
Jul 05, 2007 | 15.45 | 15.50 | 15.28 | 15.42 | 320,379 | -0.06(-0.36%) |
Jul 03, 2007 | 15.32 | 15.47 | 15.32 | 15.47 | 301,496 | +0.14(+0.93%) |
Jul 02, 2007 | 15.07 | 15.33 | 15.03 | 15.33 | 504,802 | +0.40(+2.70%) |
Jun 29, 2007 | 15.03 | 15.18 | 14.80 | 14.93 | 606,140 | -0.07(-0.44%) |
Jun 28, 2007 | 14.99 | 15.20 | 14.88 | 14.99 | 716,290 | +0.04(+0.25%) |
Jun 27, 2007 | 14.44 | 15.00 | 14.44 | 14.96 | 535,014 | +0.39(+2.68%) |
Jun 26, 2007 | 14.90 | 14.92 | 14.56 | 14.57 | 674,118 | -0.24(-1.61%) |
Jun 25, 2007 | 15.03 | 15.13 | 14.72 | 14.80 | 616,840 | -0.33(-2.20%) |
Jun 22, 2007 | 15.21 | 15.22 | 14.90 | 15.14 | 485,919 | -0.19(-1.21%) |
Jun 21, 2007 | 15.05 | 15.34 | 14.88 | 15.32 | 396,540 | +0.23(+1.49%) |
Jun 20, 2007 | 15.54 | 15.54 | 15.09 | 15.10 | 366,957 | -0.31(-2.03%) |
Jun 19, 2007 | 15.34 | 15.47 | 15.22 | 15.41 | 263,730 | -0.06(-0.36%) |
Jun 18, 2007 | 15.55 | 15.55 | 15.38 | 15.47 | 573,410 | -0.06(-0.41%) |
Jun 15, 2007 | 15.69 | 15.70 | 15.50 | 15.53 | 460,742 | +0.16(+1.02%) |
Jun 14, 2007 | 15.17 | 15.45 | 15.17 | 15.37 | 506,690 | +0.29(+1.94%) |
Jun 13, 2007 | 14.89 | 15.16 | 14.88 | 15.08 | 312,196 | +0.31(+2.08%) |
Jun 12, 2007 | 14.96 | 15.14 | 14.77 | 14.77 | 418,570 | -0.36(-2.37%) |
Jun 11, 2007 | 15.01 | 15.24 | 14.97 | 15.13 | 439,341 | +0.10(+0.63%) |
Jun 08, 2007 | 14.78 | 15.13 | 14.68 | 15.04 | 848,470 | +0.29(+1.99%) |
Jun 07, 2007 | 15.29 | 15.39 | 14.74 | 14.74 | 910,154 | -0.67(-4.35%) |
Jun 06, 2007 | 15.70 | 15.72 | 15.39 | 15.41 | 623,764 | -0.47(-2.94%) |
Jun 05, 2007 | 15.97 | 16.00 | 15.75 | 15.88 | 386,469 | -0.16(-1.01%) |
Jun 04, 2007 | 15.84 | 16.06 | 15.81 | 16.04 | 327,303 | +0.16(+1.00%) |
Jun 01, 2007 | 15.81 | 15.98 | 15.81 | 15.88 | 523,685 | +0.12(+0.79%) |
May 31, 2007 | 15.71 | 15.80 | 15.58 | 15.76 | 366,957 | +0.19(+1.22%) |
May 30, 2007 | 15.04 | 15.57 | 15.03 | 15.57 | 375,139 | +0.33(+2.19%) |
May 29, 2007 | 15.15 | 15.32 | 15.13 | 15.24 | 259,324 | +0.21(+1.43%) |
May 25, 2007 | 15.00 | 15.09 | 14.95 | 15.02 | 291,425 | +0.16(+1.06%) |
May 24, 2007 | 15.24 | 15.48 | 14.81 | 14.86 | 736,746 | -0.53(-3.45%) |
May 23, 2007 | 15.47 | 15.63 | 15.33 | 15.39 | 396,540 | -0.05(-0.32%) |
May 22, 2007 | 15.43 | 15.52 | 15.30 | 15.44 | 232,259 | +0.07(+0.42%) |
May 21, 2007 | 15.16 | 15.47 | 15.13 | 15.38 | 480,883 | +0.26(+1.69%) |
May 18, 2007 | 15.05 | 15.19 | 14.97 | 15.12 | 422,346 | +0.16(+1.07%) |
May 17, 2007 | 14.91 | 15.08 | 14.81 | 14.96 | 257,436 | +0.02(+0.16%) |
May 16, 2007 | 14.85 | 14.96 | 14.68 | 14.94 | 273,172 | +0.14(+0.96%) |
May 15, 2007 | 14.88 | 15.09 | 14.76 | 14.80 | 472,071 | -0.13(-0.84%) |
May 14, 2007 | 15.07 | 15.12 | 14.79 | 14.92 | 481,513 | -0.12(-0.81%) |
May 11, 2007 | 14.87 | 15.05 | 14.82 | 15.05 | 235,406 | +0.26(+1.76%) |
May 10, 2007 | 15.05 | 15.11 | 14.75 | 14.78 | 401,575 | -0.41(-2.69%) |
May 09, 2007 | 14.91 | 15.25 | 14.89 | 15.19 | 720,067 | +0.26(+1.77%) |
May 08, 2007 | 14.83 | 15.00 | 14.66 | 14.93 | 786,786 | -0.04(-0.25%) |
May 07, 2007 | 14.96 | 15.02 | 14.92 | 14.97 | 284,502 | -0.01(-0.04%) |
May 04, 2007 | 14.88 | 15.02 | 14.83 | 14.97 | 598,587 | +0.15(+0.99%) |
May 03, 2007 | 14.82 | 14.89 | 14.73 | 14.83 | 532,497 | +0.07(+0.45%) |
May 02, 2007 | 14.46 | 14.83 | 14.46 | 14.76 | 373,251 | +0.33(+2.27%) |