Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.77 | 15.05 | 14.62 | 14.99 | 193,830 | +0.58(+4.06%) |
Jul 30, 2007 | 14.30 | 14.63 | 13.88 | 14.41 | 138,840 | +0.11(+0.75%) |
Jul 27, 2007 | 14.81 | 15.00 | 14.12 | 14.30 | 154,180 | -0.58(-3.93%) |
Jul 26, 2007 | 15.50 | 15.69 | 14.08 | 14.88 | 312,390 | -0.81(-5.15%) |
Jul 25, 2007 | 15.55 | 15.95 | 15.41 | 15.69 | 181,870 | +0.19(+1.24%) |
Jul 24, 2007 | 16.35 | 16.35 | 15.36 | 15.50 | 307,840 | -0.90(-5.49%) |
Jul 23, 2007 | 16.54 | 16.83 | 16.27 | 16.40 | 148,070 | -0.09(-0.56%) |
Jul 20, 2007 | 16.71 | 16.85 | 16.25 | 16.49 | 217,620 | -0.17(-1.02%) |
Jul 19, 2007 | 16.81 | 16.81 | 16.35 | 16.66 | 142,610 | -0.01(-0.05%) |
Jul 18, 2007 | 16.92 | 17.11 | 16.22 | 16.67 | 197,990 | -0.35(-2.03%) |
Jul 17, 2007 | 17.08 | 17.09 | 16.79 | 17.02 | 181,350 | +0.25(+1.47%) |
Jul 16, 2007 | 16.92 | 17.46 | 16.54 | 16.77 | 223,730 | -0.42(-2.46%) |
Jul 13, 2007 | 17.09 | 17.65 | 16.63 | 17.19 | 268,840 | +0.13(+0.77%) |
Jul 12, 2007 | 15.54 | 17.27 | 15.54 | 17.06 | 447,850 | +1.68(+10.90%) |
Jul 11, 2007 | 15.28 | 15.88 | 15.05 | 15.38 | 280,280 | +0.09(+0.60%) |
Jul 10, 2007 | 16.42 | 16.45 | 14.92 | 15.29 | 524,550 | -1.12(-6.84%) |
Jul 09, 2007 | 16.77 | 16.88 | 15.92 | 16.42 | 295,750 | -0.43(-2.56%) |
Jul 06, 2007 | 16.71 | 16.89 | 16.54 | 16.85 | 209,300 | +0.14(+0.83%) |
Jul 05, 2007 | 16.54 | 16.86 | 16.55 | 16.71 | 196,950 | +0.02(+0.09%) |
Jul 03, 2007 | 16.92 | 17.12 | 16.62 | 16.69 | 165,750 | -0.19(-1.14%) |
Jul 02, 2007 | 16.45 | 17.22 | 16.36 | 16.88 | 519,090 | +0.44(+2.67%) |
Jun 29, 2007 | 16.54 | 16.76 | 16.19 | 16.45 | 429,260 | -0.12(-0.70%) |
Jun 28, 2007 | 17.98 | 18.22 | 16.27 | 16.56 | 586,170 | -1.13(-6.39%) |
Jun 27, 2007 | 17.04 | 17.69 | 16.65 | 17.69 | 202,020 | +0.44(+2.54%) |
Jun 26, 2007 | 16.92 | 17.25 | 16.02 | 17.25 | 254,150 | +0.35(+2.05%) |
Jun 25, 2007 | 17.27 | 17.49 | 16.81 | 16.91 | 259,220 | -0.50(-2.87%) |
Jun 22, 2007 | 17.81 | 18.08 | 17.32 | 17.41 | 912,730 | -0.27(-1.52%) |
Jun 21, 2007 | 17.77 | 18.08 | 17.06 | 17.68 | 237,510 | -0.15(-0.82%) |
Jun 20, 2007 | 17.98 | 18.16 | 17.64 | 17.82 | 189,540 | -0.15(-0.81%) |
Jun 19, 2007 | 17.69 | 18.23 | 17.46 | 17.97 | 262,600 | +0.35(+2.01%) |
Jun 18, 2007 | 17.63 | 17.88 | 17.42 | 17.62 | 352,430 | +0.07(+0.39%) |
Jun 15, 2007 | 16.62 | 17.62 | 16.33 | 17.55 | 547,560 | +1.16(+7.09%) |
Jun 14, 2007 | 16.08 | 16.92 | 15.98 | 16.38 | 358,670 | +0.32(+1.96%) |
Jun 13, 2007 | 16.12 | 16.27 | 15.77 | 16.07 | 118,820 | +0.12(+0.72%) |
Jun 12, 2007 | 16.38 | 16.38 | 15.58 | 15.95 | 165,360 | -0.35(-2.17%) |
Jun 11, 2007 | 16.42 | 16.92 | 16.04 | 16.31 | 237,250 | +0.08(+0.52%) |
Jun 08, 2007 | 15.50 | 16.44 | 14.73 | 16.22 | 171,470 | +0.78(+5.08%) |
Jun 07, 2007 | 15.77 | 16.87 | 15.38 | 15.44 | 588,380 | -0.42(-2.62%) |
Jun 06, 2007 | 15.81 | 15.96 | 15.52 | 15.85 | 115,310 | -0.03(-0.19%) |
Jun 05, 2007 | 15.84 | 15.96 | 15.17 | 15.88 | 160,680 | +0.13(+0.83%) |
Jun 04, 2007 | 15.64 | 15.92 | 15.61 | 15.75 | 160,030 | +0.15(+0.94%) |
Jun 01, 2007 | 15.92 | 16.35 | 15.38 | 15.61 | 227,760 | -0.24(-1.51%) |
May 31, 2007 | 14.85 | 15.90 | 14.85 | 15.85 | 492,440 | +0.82(+5.48%) |
May 30, 2007 | 15.08 | 15.19 | 14.77 | 15.02 | 246,610 | -0.21(-1.36%) |
May 29, 2007 | 15.38 | 15.68 | 14.81 | 15.23 | 296,530 | +0.35(+2.33%) |
May 25, 2007 | 15.12 | 15.49 | 14.81 | 14.88 | 77,870 | -0.30(-1.98%) |
May 24, 2007 | 15.30 | 15.54 | 14.63 | 15.18 | 126,360 | -0.06(-0.40%) |
May 23, 2007 | 15.65 | 15.77 | 15.10 | 15.25 | 202,540 | -0.32(-2.07%) |
May 22, 2007 | 15.98 | 15.98 | 15.41 | 15.57 | 190,970 | -0.22(-1.41%) |
May 21, 2007 | 16.15 | 16.26 | 15.77 | 15.79 | 176,020 | -0.24(-1.49%) |
May 18, 2007 | 16.27 | 16.33 | 15.85 | 16.03 | 129,610 | -0.12(-0.71%) |
May 17, 2007 | 16.07 | 16.49 | 15.88 | 16.15 | 216,840 | +0.07(+0.43%) |
May 16, 2007 | 16.14 | 16.14 | 15.69 | 16.08 | 166,400 | +0.03(+0.19%) |
May 15, 2007 | 16.01 | 16.51 | 15.96 | 16.05 | 296,920 | -0.05(-0.33%) |
May 14, 2007 | 16.08 | 16.44 | 15.85 | 16.10 | 615,420 | +0.17(+1.06%) |
May 11, 2007 | 15.65 | 16.15 | 15.60 | 15.93 | 508,170 | +0.28(+1.77%) |
May 10, 2007 | 15.73 | 15.77 | 15.24 | 15.65 | 436,670 | -0.08(-0.49%) |
May 09, 2007 | 15.35 | 16.12 | 15.12 | 15.73 | 1,020,370 | +0.37(+2.40%) |
May 08, 2007 | 13.77 | 15.38 | 13.66 | 15.36 | 1,332,370 | +1.53(+11.07%) |
May 07, 2007 | 13.12 | 14.31 | 13.12 | 13.83 | 942,630 | +0.76(+5.83%) |
May 04, 2007 | 13.08 | 13.10 | 12.98 | 13.07 | 120,770 | -0.01(-0.06%) |
May 03, 2007 | 13.05 | 13.21 | 12.79 | 13.08 | 229,580 | +0.54(+4.29%) |
May 02, 2007 | 11.92 | 12.55 | 11.89 | 12.54 | 78,390 | +0.53(+4.42%) |