Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.33 | 15.42 | 15.00 | 15.00 | 86,399 | -0.19(-1.22%) |
Jul 30, 2007 | 14.99 | 15.21 | 14.91 | 15.19 | 81,976 | +0.18(+1.18%) |
Jul 27, 2007 | 15.23 | 15.38 | 15.01 | 15.01 | 110,093 | -0.26(-1.70%) |
Jul 26, 2007 | 15.47 | 15.55 | 15.08 | 15.27 | 78,404 | -0.39(-2.49%) |
Jul 25, 2007 | 15.82 | 15.84 | 15.53 | 15.66 | 66,361 | -0.11(-0.71%) |
Jul 24, 2007 | 16.05 | 16.05 | 15.72 | 15.77 | 76,177 | -0.34(-2.13%) |
Jul 23, 2007 | 16.13 | 16.20 | 16.11 | 16.12 | 21,519 | +0.06(+0.35%) |
Jul 20, 2007 | 16.17 | 16.17 | 15.98 | 16.06 | 40,886 | -0.14(-0.86%) |
Jul 19, 2007 | 16.21 | 16.21 | 16.15 | 16.20 | 50,785 | +0.10(+0.64%) |
Jul 18, 2007 | 16.13 | 16.13 | 15.96 | 16.10 | 25,284 | -0.05(-0.29%) |
Jul 17, 2007 | 16.15 | 16.20 | 16.11 | 16.14 | 46,158 | +0.05(+0.29%) |
Jul 16, 2007 | 16.13 | 16.20 | 16.08 | 16.10 | 26,360 | -0.07(-0.46%) |
Jul 13, 2007 | 16.17 | 16.17 | 16.07 | 16.17 | 62,297 | +0.02(+0.12%) |
Jul 12, 2007 | 15.85 | 16.15 | 15.85 | 16.15 | 105,282 | +0.34(+2.18%) |
Jul 11, 2007 | 15.77 | 15.84 | 15.72 | 15.81 | 546,154 | +0.07(+0.41%) |
Jul 10, 2007 | 15.84 | 15.86 | 15.74 | 15.74 | 274,691 | -0.19(-1.17%) |
Jul 09, 2007 | 15.95 | 15.97 | 15.87 | 15.93 | 351,998 | +0.00(+0.00%) |
Jul 06, 2007 | 15.81 | 15.97 | 15.80 | 15.93 | 368,837 | +0.09(+0.59%) |
Jul 05, 2007 | 15.75 | 15.84 | 15.74 | 15.84 | 355,064 | +0.11(+0.71%) |
Jul 03, 2007 | 15.71 | 15.80 | 15.71 | 15.73 | 134,924 | +0.01(+0.06%) |
Jul 02, 2007 | 15.55 | 15.73 | 15.55 | 15.72 | 273,518 | +0.24(+1.56%) |
Jun 29, 2007 | 15.52 | 15.61 | 15.45 | 15.47 | 54,335 | +0.01(+0.06%) |
Jun 28, 2007 | 15.36 | 15.51 | 15.36 | 15.47 | 188,184 | +0.05(+0.30%) |
Jun 27, 2007 | 15.19 | 15.44 | 15.17 | 15.42 | 429,125 | +0.22(+1.47%) |
Jun 26, 2007 | 15.27 | 15.40 | 15.20 | 15.20 | 113,190 | -0.12(-0.79%) |
Jun 25, 2007 | 15.36 | 15.48 | 15.25 | 15.32 | 214,227 | -0.16(-1.02%) |
Jun 22, 2007 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.08(+0.54%) |
Jun 21, 2007 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 15.56 | 15.63 | 15.32 | 15.39 | 383,685 | -0.15(-0.96%) |
Jun 19, 2007 | 15.56 | 15.62 | 15.50 | 15.54 | 749,509 | +0.01(+0.06%) |
Jun 18, 2007 | 15.63 | 15.63 | 15.47 | 15.53 | 193,133 | +0.01(+0.06%) |
Jun 15, 2007 | 15.57 | 15.59 | 15.40 | 15.52 | 60,576 | +0.14(+0.91%) |
Jun 14, 2007 | 15.29 | 15.44 | 15.22 | 15.38 | 73,487 | +0.10(+0.67%) |
Jun 13, 2007 | 15.53 | 15.53 | 15.13 | 15.28 | 79,405 | +0.21(+1.42%) |
Jun 12, 2007 | 15.19 | 15.23 | 15.07 | 15.07 | 66,386 | -0.17(-1.10%) |
Jun 11, 2007 | 15.24 | 15.33 | 15.20 | 15.23 | 72,949 | -0.08(-0.55%) |
Jun 08, 2007 | 15.21 | 15.32 | 15.12 | 15.32 | 172,152 | +0.15(+0.98%) |
Jun 07, 2007 | 15.40 | 15.42 | 15.12 | 15.17 | 67,139 | -0.20(-1.33%) |
Jun 06, 2007 | 15.45 | 15.56 | 15.35 | 15.37 | 331,501 | -1.13(-6.87%) |
Jun 05, 2007 | 16.54 | 16.55 | 16.43 | 16.51 | 28,943 | -0.07(-0.45%) |
Jun 04, 2007 | 16.63 | 16.67 | 16.52 | 16.58 | 39,379 | +0.01(+0.06%) |
Jun 01, 2007 | 16.49 | 16.66 | 16.49 | 16.57 | 42,392 | +0.10(+0.62%) |
May 31, 2007 | 16.41 | 16.57 | 16.41 | 16.47 | 89,842 | +0.11(+0.68%) |
May 30, 2007 | 16.19 | 16.38 | 16.19 | 16.36 | 58,531 | +0.17(+1.03%) |
May 29, 2007 | 16.12 | 16.25 | 16.12 | 16.19 | 34,968 | +0.08(+0.52%) |
May 25, 2007 | 16.07 | 16.12 | 15.94 | 16.11 | 58,747 | +0.14(+0.87%) |
May 24, 2007 | 16.17 | 16.24 | 15.96 | 15.97 | 132,880 | -0.25(-1.55%) |
May 23, 2007 | 16.33 | 16.39 | 16.22 | 16.22 | 114,481 | -0.08(-0.51%) |
May 22, 2007 | 16.21 | 16.36 | 16.21 | 16.30 | 94,038 | +0.11(+0.70%) |
May 21, 2007 | 16.03 | 16.29 | 16.03 | 16.19 | 194,747 | +0.09(+0.57%) |
May 18, 2007 | 15.88 | 16.13 | 15.88 | 16.10 | 43,360 | +0.15(+0.93%) |
May 17, 2007 | 15.89 | 15.99 | 15.89 | 15.95 | 156,013 | +0.07(+0.41%) |
May 16, 2007 | 15.75 | 15.88 | 15.60 | 15.88 | 52,829 | +0.06(+0.35%) |
May 15, 2007 | 15.95 | 16.09 | 15.82 | 15.83 | 78,114 | -0.14(-0.87%) |
May 14, 2007 | 15.94 | 16.10 | 15.91 | 15.97 | 46,158 | -0.07(-0.41%) |
May 11, 2007 | 15.94 | 16.04 | 15.87 | 16.03 | 30,449 | +0.16(+1.00%) |
May 10, 2007 | 15.99 | 16.08 | 15.87 | 15.87 | 51,000 | -0.22(-1.39%) |
May 09, 2007 | 15.95 | 16.26 | 15.93 | 16.10 | 39,595 | +0.10(+0.64%) |
May 08, 2007 | 15.92 | 16.00 | 15.91 | 16.00 | 82,848 | -0.01(-0.06%) |
May 07, 2007 | 15.99 | 16.02 | 15.90 | 16.00 | 29,911 | +0.07(+0.41%) |
May 04, 2007 | 15.99 | 16.00 | 15.87 | 15.94 | 26,576 | +0.00(+0.00%) |
May 03, 2007 | 15.85 | 15.97 | 15.84 | 15.94 | 83,601 | +0.10(+0.65%) |
May 02, 2007 | 15.59 | 15.89 | 15.59 | 15.84 | 74,025 | +0.27(+1.73%) |