Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.16 | 13.56 | 13.06 | 13.29 | 1,228,474 | +0.10(+0.79%) |
Jul 30, 2007 | 13.13 | 13.21 | 12.86 | 13.19 | 851,033 | +0.25(+1.91%) |
Jul 27, 2007 | 13.01 | 13.18 | 12.73 | 12.94 | 1,746,261 | +0.02(+0.16%) |
Jul 26, 2007 | 13.40 | 13.43 | 12.81 | 12.92 | 2,170,061 | -0.64(-4.72%) |
Jul 25, 2007 | 13.80 | 13.91 | 13.21 | 13.56 | 2,105,487 | -0.17(-1.22%) |
Jul 24, 2007 | 14.00 | 14.07 | 13.70 | 13.73 | 2,251,805 | -0.25(-1.77%) |
Jul 23, 2007 | 13.98 | 14.05 | 13.90 | 13.98 | 1,453,326 | +0.08(+0.58%) |
Jul 20, 2007 | 13.80 | 13.92 | 13.75 | 13.90 | 4,273,682 | -0.45(-3.15%) |
Jul 19, 2007 | 14.56 | 14.56 | 14.28 | 14.35 | 1,265,203 | +0.03(+0.23%) |
Jul 18, 2007 | 14.36 | 14.53 | 14.21 | 14.32 | 1,144,864 | +0.21(+1.50%) |
Jul 17, 2007 | 14.16 | 14.38 | 14.09 | 14.11 | 1,040,948 | -0.05(-0.36%) |
Jul 16, 2007 | 14.73 | 14.79 | 14.13 | 14.16 | 1,655,783 | -0.56(-3.78%) |
Jul 13, 2007 | 14.69 | 14.71 | 14.43 | 14.71 | 767,722 | +0.14(+0.97%) |
Jul 12, 2007 | 14.64 | 14.70 | 14.45 | 14.57 | 1,031,393 | -0.16(-1.11%) |
Jul 11, 2007 | 14.46 | 14.73 | 14.36 | 14.73 | 713,076 | +0.36(+2.52%) |
Jul 10, 2007 | 14.55 | 14.57 | 14.35 | 14.37 | 714,868 | -0.17(-1.20%) |
Jul 09, 2007 | 14.45 | 14.63 | 14.44 | 14.55 | 1,042,740 | +0.10(+0.70%) |
Jul 06, 2007 | 14.37 | 14.54 | 14.17 | 14.45 | 1,299,244 | +0.08(+0.56%) |
Jul 05, 2007 | 14.37 | 14.62 | 14.33 | 14.37 | 1,112,614 | +0.03(+0.19%) |
Jul 03, 2007 | 14.11 | 14.55 | 14.07 | 14.34 | 1,011,983 | +0.37(+2.66%) |
Jul 02, 2007 | 13.88 | 14.15 | 13.69 | 13.97 | 1,131,725 | +0.29(+2.13%) |
Jun 29, 2007 | 13.76 | 13.81 | 13.62 | 13.68 | 944,199 | -0.02(-0.12%) |
Jun 28, 2007 | 13.64 | 13.73 | 13.50 | 13.69 | 1,225,787 | +0.09(+0.64%) |
Jun 27, 2007 | 13.36 | 13.61 | 13.09 | 13.61 | 854,617 | +0.24(+1.83%) |
Jun 26, 2007 | 13.52 | 13.54 | 13.13 | 13.36 | 1,345,827 | -0.15(-1.09%) |
Jun 25, 2007 | 13.55 | 13.55 | 13.14 | 13.51 | 1,653,095 | -0.07(-0.54%) |
Jun 22, 2007 | 13.23 | 13.58 | 13.03 | 13.58 | 6,114,304 | +0.44(+3.34%) |
Jun 21, 2007 | 13.36 | 13.36 | 13.14 | 13.14 | 654,250 | -0.14(-1.06%) |
Jun 20, 2007 | 13.38 | 13.41 | 13.23 | 13.29 | 823,263 | +0.02(+0.18%) |
Jun 19, 2007 | 13.18 | 13.26 | 13.06 | 13.26 | 492,106 | +0.16(+1.20%) |
Jun 18, 2007 | 13.06 | 13.12 | 13.04 | 13.10 | 450,600 | +0.05(+0.36%) |
Jun 15, 2007 | 13.14 | 13.14 | 13.00 | 13.06 | 399,239 | +0.00(+0.00%) |
Jun 14, 2007 | 13.03 | 13.19 | 12.93 | 13.06 | 541,974 | +0.03(+0.23%) |
Jun 13, 2007 | 12.95 | 13.06 | 12.78 | 13.03 | 652,459 | +0.31(+2.45%) |
Jun 12, 2007 | 12.90 | 12.93 | 12.66 | 12.72 | 530,627 | -0.20(-1.56%) |
Jun 11, 2007 | 12.81 | 13.06 | 12.74 | 12.92 | 601,397 | +0.21(+1.66%) |
Jun 08, 2007 | 12.98 | 12.98 | 12.64 | 12.71 | 755,777 | +0.15(+1.23%) |
Jun 07, 2007 | 13.14 | 13.11 | 12.55 | 12.55 | 1,221,890 | -0.55(-4.22%) |
Jun 06, 2007 | 13.32 | 13.34 | 13.01 | 13.10 | 632,751 | -0.21(-1.56%) |
Jun 05, 2007 | 13.46 | 13.46 | 13.29 | 13.31 | 599,008 | -0.03(-0.23%) |
Jun 04, 2007 | 13.33 | 13.44 | 13.29 | 13.34 | 1,362,251 | +0.06(+0.43%) |
Jun 01, 2007 | 13.32 | 13.38 | 13.22 | 13.29 | 565,862 | +0.08(+0.58%) |
May 31, 2007 | 13.01 | 13.29 | 13.01 | 13.21 | 761,749 | +0.23(+1.78%) |
May 30, 2007 | 12.68 | 12.98 | 12.56 | 12.98 | 720,840 | +0.22(+1.71%) |
May 29, 2007 | 12.64 | 12.80 | 12.60 | 12.76 | 667,389 | +0.19(+1.52%) |
May 25, 2007 | 12.65 | 12.68 | 12.49 | 12.57 | 476,578 | +0.07(+0.54%) |
May 24, 2007 | 12.74 | 12.85 | 12.39 | 12.50 | 1,115,003 | -0.22(-1.76%) |
May 23, 2007 | 12.86 | 12.86 | 12.68 | 12.73 | 739,652 | -0.08(-0.63%) |
May 22, 2007 | 12.96 | 12.98 | 12.78 | 12.81 | 1,092,608 | -0.10(-0.78%) |
May 21, 2007 | 13.05 | 13.20 | 12.66 | 12.91 | 1,663,884 | -0.39(-2.90%) |
May 18, 2007 | 13.40 | 13.40 | 13.26 | 13.29 | 1,669,220 | -0.10(-0.77%) |
May 17, 2007 | 13.54 | 13.54 | 13.27 | 13.40 | 1,258,037 | -0.06(-0.45%) |
May 16, 2007 | 13.71 | 13.71 | 13.42 | 13.46 | 888,061 | -0.13(-0.96%) |
May 15, 2007 | 13.72 | 13.72 | 13.50 | 13.59 | 978,838 | +0.09(+0.70%) |
May 14, 2007 | 13.51 | 13.81 | 13.32 | 13.49 | 2,124,299 | +0.20(+1.51%) |
May 11, 2007 | 13.36 | 13.36 | 13.20 | 13.29 | 807,437 | +0.17(+1.30%) |
May 10, 2007 | 13.31 | 13.34 | 13.01 | 13.12 | 570,640 | -0.12(-0.91%) |
May 09, 2007 | 13.05 | 13.24 | 12.96 | 13.24 | 983,615 | +0.25(+1.91%) |
May 08, 2007 | 12.89 | 13.00 | 12.86 | 12.99 | 619,015 | +0.19(+1.46%) |
May 07, 2007 | 12.94 | 12.94 | 12.79 | 12.81 | 581,987 | +0.03(+0.26%) |
May 04, 2007 | 12.73 | 12.97 | 12.70 | 12.77 | 667,091 | +0.03(+0.24%) |
May 03, 2007 | 12.51 | 12.79 | 12.46 | 12.74 | 1,059,462 | +0.25(+2.01%) |
May 02, 2007 | 12.69 | 12.89 | 12.42 | 12.49 | 1,184,280 | -0.32(-2.48%) |