Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.23 | 14.37 | 14.20 | 14.28 | 10,500 | +0.03(+0.21%) |
Jul 30, 2007 | 14.28 | 14.38 | 14.25 | 14.25 | 1,100 | -0.11(-0.77%) |
Jul 27, 2007 | 14.12 | 14.36 | 14.03 | 14.36 | 20,500 | +0.18(+1.27%) |
Jul 26, 2007 | 14.23 | 14.23 | 14.05 | 14.18 | 13,100 | -0.02(-0.14%) |
Jul 25, 2007 | 14.15 | 14.22 | 14.12 | 14.20 | 5,800 | -0.04(-0.28%) |
Jul 24, 2007 | 14.31 | 14.31 | 14.11 | 14.24 | 14,200 | -0.08(-0.56%) |
Jul 23, 2007 | 14.23 | 14.32 | 14.23 | 14.32 | 6,500 | +0.04(+0.28%) |
Jul 20, 2007 | 14.34 | 14.41 | 14.28 | 14.28 | 9,400 | -0.07(-0.49%) |
Jul 19, 2007 | 14.35 | 14.42 | 14.33 | 14.35 | 8,100 | -0.04(-0.28%) |
Jul 18, 2007 | 14.45 | 14.45 | 14.30 | 14.39 | 10,800 | +0.02(+0.14%) |
Jul 17, 2007 | 14.38 | 14.52 | 14.37 | 14.37 | 9,500 | -0.03(-0.21%) |
Jul 16, 2007 | 14.40 | 14.49 | 14.40 | 14.40 | 5,200 | +0.04(+0.28%) |
Jul 13, 2007 | 14.40 | 14.45 | 14.36 | 14.36 | 3,700 | -0.08(-0.55%) |
Jul 12, 2007 | 14.47 | 14.55 | 14.40 | 14.44 | 9,900 | -0.09(-0.62%) |
Jul 11, 2007 | 14.58 | 14.62 | 14.50 | 14.53 | 9,800 | -0.09(-0.62%) |
Jul 10, 2007 | 14.52 | 14.62 | 14.51 | 14.62 | 1,700 | +0.05(+0.34%) |
Jul 09, 2007 | 14.54 | 14.60 | 14.51 | 14.57 | 2,600 | -0.01(-0.07%) |
Jul 06, 2007 | 14.58 | 14.58 | 14.54 | 14.58 | 6,400 | -0.08(-0.55%) |
Jul 05, 2007 | 14.70 | 14.70 | 14.65 | 14.66 | 3,500 | +0.02(+0.14%) |
Jul 03, 2007 | 14.65 | 14.65 | 14.64 | 14.64 | 1,700 | +0.00(+0.00%) |
Jul 02, 2007 | 14.75 | 14.75 | 14.59 | 14.64 | 13,300 | -0.06(-0.41%) |
Jun 29, 2007 | 14.80 | 14.80 | 14.70 | 14.70 | 8,300 | -0.05(-0.34%) |
Jun 28, 2007 | 14.70 | 14.80 | 14.70 | 14.75 | 3,100 | +0.05(+0.34%) |
Jun 27, 2007 | 14.61 | 14.76 | 14.61 | 14.70 | 10,500 | +0.10(+0.68%) |
Jun 26, 2007 | 14.60 | 14.65 | 14.50 | 14.60 | 3,100 | +0.04(+0.27%) |
Jun 25, 2007 | 14.62 | 14.64 | 14.50 | 14.56 | 10,700 | -0.09(-0.61%) |
Jun 22, 2007 | 14.73 | 14.80 | 14.61 | 14.65 | 5,800 | -0.15(-1.01%) |
Jun 21, 2007 | 14.71 | 14.85 | 14.53 | 14.80 | 14,800 | +0.09(+0.61%) |
Jun 20, 2007 | 14.98 | 15.00 | 14.65 | 14.71 | 17,800 | -0.29(-1.93%) |
Jun 19, 2007 | 14.90 | 15.00 | 14.90 | 15.00 | 7,200 | +0.14(+0.94%) |
Jun 18, 2007 | 15.00 | 15.00 | 14.85 | 14.86 | 7,500 | -0.14(-0.93%) |
Jun 15, 2007 | 15.00 | 15.00 | 14.93 | 15.00 | 3,600 | +0.05(+0.33%) |
Jun 14, 2007 | 14.95 | 15.15 | 14.93 | 14.95 | 17,300 | -0.05(-0.33%) |
Jun 13, 2007 | 14.95 | 15.70 | 14.93 | 15.00 | 34,100 | -0.05(-0.33%) |
Jun 12, 2007 | 15.15 | 15.23 | 15.00 | 15.05 | 3,800 | -0.09(-0.59%) |
Jun 11, 2007 | 15.22 | 15.34 | 15.14 | 15.14 | 19,500 | -0.26(-1.69%) |
Jun 08, 2007 | 15.28 | 15.60 | 15.24 | 15.40 | 15,500 | +0.20(+1.32%) |
Jun 07, 2007 | 15.21 | 15.21 | 15.20 | 15.20 | 2,300 | -0.23(-1.49%) |
Jun 06, 2007 | 15.31 | 15.45 | 15.29 | 15.43 | 2,900 | +0.12(+0.78%) |
Jun 05, 2007 | 15.32 | 15.52 | 15.31 | 15.31 | 4,900 | -0.03(-0.20%) |
Jun 04, 2007 | 15.31 | 15.48 | 15.31 | 15.34 | 2,500 | -0.01(-0.07%) |
Jun 01, 2007 | 15.42 | 15.55 | 15.35 | 15.35 | 5,500 | -0.20(-1.29%) |
May 31, 2007 | 15.42 | 15.55 | 15.42 | 15.55 | 7,500 | +0.03(+0.19%) |
May 30, 2007 | 15.57 | 15.60 | 15.52 | 15.52 | 18,700 | -0.13(-0.83%) |
May 29, 2007 | 15.70 | 15.75 | 15.64 | 15.65 | 10,300 | -0.05(-0.32%) |
May 25, 2007 | 15.69 | 15.75 | 15.60 | 15.70 | 6,400 | +0.07(+0.45%) |
May 24, 2007 | 15.60 | 15.70 | 15.52 | 15.63 | 4,100 | -0.05(-0.32%) |
May 23, 2007 | 15.62 | 15.73 | 15.59 | 15.68 | 7,000 | +0.07(+0.45%) |
May 22, 2007 | 15.76 | 15.88 | 15.61 | 15.61 | 26,100 | -0.16(-1.01%) |
May 21, 2007 | 15.70 | 15.77 | 15.68 | 15.77 | 4,500 | +0.01(+0.06%) |
May 18, 2007 | 15.75 | 15.76 | 15.75 | 15.76 | 4,400 | +0.21(+1.35%) |
May 17, 2007 | 15.68 | 15.74 | 15.55 | 15.55 | 10,600 | -0.15(-0.95%) |
May 16, 2007 | 15.60 | 15.70 | 15.53 | 15.70 | 12,900 | +0.15(+0.96%) |
May 15, 2007 | 15.60 | 15.60 | 15.45 | 15.55 | 4,700 | +0.02(+0.13%) |
May 14, 2007 | 15.42 | 15.64 | 15.41 | 15.53 | 8,400 | +0.01(+0.06%) |
May 11, 2007 | 15.50 | 15.59 | 15.39 | 15.52 | 11,100 | +0.09(+0.58%) |
May 10, 2007 | 15.50 | 15.50 | 15.43 | 15.43 | 3,400 | +0.02(+0.13%) |
May 09, 2007 | 15.50 | 15.50 | 15.41 | 15.41 | 7,500 | +0.01(+0.06%) |
May 08, 2007 | 15.45 | 15.45 | 15.40 | 15.40 | 3,500 | -0.05(-0.32%) |
May 07, 2007 | 15.35 | 15.45 | 15.35 | 15.45 | 12,200 | +0.10(+0.65%) |
May 04, 2007 | 15.34 | 15.35 | 15.33 | 15.35 | 2,800 | +0.01(+0.07%) |
May 03, 2007 | 15.31 | 15.35 | 15.26 | 15.34 | 20,500 | +0.04(+0.26%) |
May 02, 2007 | 15.20 | 15.35 | 15.17 | 15.30 | 18,700 | +0.08(+0.53%) |