Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.36 | 13.40 | 13.03 | 13.03 | 3,196,016 | -0.27(-2.06%) |
Jul 30, 2007 | 13.26 | 13.34 | 13.16 | 13.30 | 2,563,351 | +0.02(+0.12%) |
Jul 27, 2007 | 13.49 | 13.56 | 13.28 | 13.29 | 3,507,657 | -0.18(-1.36%) |
Jul 26, 2007 | 13.69 | 13.80 | 13.29 | 13.47 | 4,463,744 | -0.32(-2.35%) |
Jul 25, 2007 | 13.48 | 13.88 | 13.48 | 13.80 | 2,811,551 | +0.03(+0.19%) |
Jul 24, 2007 | 13.96 | 14.06 | 13.74 | 13.77 | 4,561,689 | -0.24(-1.72%) |
Jul 23, 2007 | 14.02 | 14.06 | 13.95 | 14.01 | 2,827,703 | +0.04(+0.27%) |
Jul 20, 2007 | 14.09 | 14.09 | 13.88 | 13.97 | 3,836,943 | -0.11(-0.79%) |
Jul 19, 2007 | 13.72 | 14.09 | 13.72 | 14.08 | 2,790,802 | +0.18(+1.26%) |
Jul 18, 2007 | 13.98 | 14.08 | 13.80 | 13.91 | 2,831,829 | -0.11(-0.79%) |
Jul 17, 2007 | 14.07 | 14.21 | 13.92 | 14.02 | 2,899,204 | -0.05(-0.38%) |
Jul 16, 2007 | 14.15 | 14.18 | 14.03 | 14.07 | 2,404,512 | -0.12(-0.83%) |
Jul 13, 2007 | 14.13 | 14.23 | 14.07 | 14.19 | 1,548,042 | +0.06(+0.40%) |
Jul 12, 2007 | 14.15 | 14.18 | 13.98 | 14.13 | 2,159,132 | -0.02(-0.11%) |
Jul 11, 2007 | 14.04 | 14.15 | 13.91 | 14.15 | 2,595,363 | +0.09(+0.65%) |
Jul 10, 2007 | 14.30 | 14.39 | 14.05 | 14.06 | 2,704,945 | -0.36(-2.51%) |
Jul 09, 2007 | 14.26 | 14.43 | 14.13 | 14.42 | 3,122,825 | +0.14(+0.96%) |
Jul 06, 2007 | 14.20 | 14.32 | 14.14 | 14.28 | 1,791,849 | +0.08(+0.56%) |
Jul 05, 2007 | 14.36 | 14.43 | 14.19 | 14.20 | 2,107,335 | -0.14(-0.96%) |
Jul 03, 2007 | 14.30 | 14.50 | 14.29 | 14.34 | 881,374 | -0.17(-1.18%) |
Jul 02, 2007 | 14.64 | 14.71 | 14.48 | 14.51 | 1,634,816 | -0.05(-0.37%) |
Jun 29, 2007 | 14.66 | 14.86 | 14.44 | 14.56 | 3,052,828 | -0.10(-0.65%) |
Jun 28, 2007 | 14.64 | 14.73 | 14.46 | 14.66 | 3,992,665 | +0.02(+0.13%) |
Jun 27, 2007 | 13.73 | 14.69 | 13.83 | 14.64 | 5,878,104 | +1.10(+8.11%) |
Jun 26, 2007 | 13.98 | 14.15 | 13.54 | 13.54 | 2,392,715 | -0.44(-3.16%) |
Jun 25, 2007 | 14.11 | 14.24 | 13.93 | 13.98 | 3,007,737 | -0.10(-0.73%) |
Jun 22, 2007 | 14.25 | 14.30 | 14.03 | 14.09 | 1,988,205 | -0.18(-1.28%) |
Jun 21, 2007 | 14.14 | 14.28 | 14.11 | 14.27 | 1,378,426 | +0.13(+0.89%) |
Jun 20, 2007 | 14.23 | 14.39 | 14.14 | 14.14 | 2,071,047 | -0.07(-0.48%) |
Jun 19, 2007 | 14.33 | 14.34 | 14.16 | 14.21 | 1,427,974 | -0.08(-0.53%) |
Jun 18, 2007 | 14.04 | 14.39 | 14.04 | 14.29 | 1,454,976 | -0.06(-0.43%) |
Jun 15, 2007 | 14.34 | 14.50 | 14.28 | 14.35 | 2,348,934 | +0.04(+0.27%) |
Jun 14, 2007 | 14.37 | 14.42 | 14.23 | 14.31 | 1,993,448 | -0.05(-0.37%) |
Jun 13, 2007 | 14.24 | 14.37 | 14.22 | 14.37 | 1,442,655 | +0.18(+1.24%) |
Jun 12, 2007 | 14.34 | 14.34 | 14.14 | 14.19 | 3,146,157 | -0.15(-1.04%) |
Jun 11, 2007 | 14.04 | 14.39 | 14.04 | 14.34 | 1,313,673 | +0.09(+0.62%) |
Jun 08, 2007 | 14.15 | 14.27 | 14.04 | 14.25 | 2,197,680 | +0.10(+0.73%) |
Jun 07, 2007 | 14.32 | 14.50 | 14.14 | 14.15 | 3,368,278 | +0.17(+1.20%) |
Jun 06, 2007 | 13.96 | 14.04 | 13.93 | 13.98 | 1,748,331 | +0.01(+0.08%) |
Jun 05, 2007 | 14.11 | 14.13 | 13.96 | 13.97 | 2,027,529 | -0.16(-1.13%) |
Jun 04, 2007 | 14.17 | 14.18 | 14.11 | 14.13 | 1,552,237 | -0.11(-0.75%) |
Jun 01, 2007 | 14.22 | 14.26 | 14.16 | 14.24 | 1,701,667 | +0.01(+0.08%) |
May 31, 2007 | 14.31 | 14.34 | 14.19 | 14.22 | 1,646,613 | -0.08(-0.56%) |
May 30, 2007 | 14.18 | 14.31 | 14.16 | 14.30 | 1,545,683 | +0.10(+0.70%) |
May 29, 2007 | 14.25 | 14.33 | 14.19 | 14.21 | 1,970,116 | -0.03(-0.21%) |
May 25, 2007 | 14.23 | 14.28 | 14.20 | 14.24 | 1,025,561 | +0.04(+0.30%) |
May 24, 2007 | 14.21 | 14.28 | 14.17 | 14.19 | 1,513,175 | -0.05(-0.35%) |
May 23, 2007 | 14.19 | 14.25 | 14.16 | 14.24 | 1,186,526 | +0.05(+0.38%) |
May 22, 2007 | 14.14 | 14.27 | 14.14 | 14.19 | 1,378,688 | -0.02(-0.16%) |
May 21, 2007 | 14.23 | 14.35 | 14.21 | 14.21 | 1,153,757 | -0.06(-0.40%) |
May 18, 2007 | 14.28 | 14.32 | 14.23 | 14.27 | 1,356,929 | +0.01(+0.08%) |
May 17, 2007 | 14.27 | 14.32 | 14.24 | 14.26 | 1,450,257 | -0.06(-0.40%) |
May 16, 2007 | 14.24 | 14.32 | 14.21 | 14.32 | 1,264,649 | +0.12(+0.83%) |
May 15, 2007 | 14.21 | 14.25 | 14.17 | 14.20 | 2,198,980 | -0.02(-0.13%) |
May 14, 2007 | 14.10 | 14.22 | 14.12 | 14.22 | 1,901,169 | +0.11(+0.81%) |
May 11, 2007 | 14.03 | 14.11 | 13.98 | 14.10 | 1,400,447 | +0.11(+0.76%) |
May 10, 2007 | 14.05 | 14.05 | 13.95 | 14.00 | 1,672,305 | -0.10(-0.68%) |
May 09, 2007 | 14.09 | 14.16 | 14.05 | 14.09 | 892,647 | +0.01(+0.05%) |
May 08, 2007 | 14.13 | 14.21 | 14.06 | 14.08 | 964,720 | -0.14(-0.97%) |
May 07, 2007 | 14.22 | 14.31 | 14.17 | 14.22 | 915,979 | +0.00(+0.03%) |
May 04, 2007 | 14.26 | 14.27 | 14.13 | 14.22 | 1,779,790 | -0.04(-0.27%) |
May 03, 2007 | 14.17 | 14.27 | 14.16 | 14.25 | 1,750,428 | +0.09(+0.62%) |
May 02, 2007 | 14.19 | 14.23 | 14.14 | 14.17 | 1,451,306 | -0.02(-0.16%) |