Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.86 | 14.95 | 14.83 | 14.85 | 79,400 | -0.01(-0.07%) |
Jul 30, 2007 | 14.85 | 15.00 | 14.81 | 14.86 | 91,400 | -0.02(-0.13%) |
Jul 27, 2007 | 15.20 | 15.35 | 14.65 | 14.88 | 91,000 | +0.18(+1.22%) |
Jul 26, 2007 | 14.83 | 14.83 | 14.68 | 14.70 | 85,300 | -0.06(-0.41%) |
Jul 25, 2007 | 14.78 | 14.84 | 14.74 | 14.76 | 65,900 | +0.01(+0.07%) |
Jul 24, 2007 | 14.77 | 15.22 | 14.68 | 14.75 | 98,100 | -0.01(-0.07%) |
Jul 23, 2007 | 14.72 | 14.79 | 14.60 | 14.76 | 121,200 | +0.07(+0.48%) |
Jul 20, 2007 | 14.75 | 14.83 | 14.62 | 14.69 | 155,700 | -0.02(-0.14%) |
Jul 19, 2007 | 14.81 | 14.88 | 14.69 | 14.71 | 151,100 | -0.11(-0.74%) |
Jul 18, 2007 | 15.02 | 15.10 | 14.81 | 14.82 | 293,700 | -0.20(-1.33%) |
Jul 17, 2007 | 14.97 | 15.10 | 14.95 | 15.02 | 87,000 | +0.04(+0.27%) |
Jul 16, 2007 | 15.01 | 15.06 | 14.94 | 14.98 | 142,300 | -0.04(-0.27%) |
Jul 13, 2007 | 15.05 | 15.08 | 14.95 | 15.02 | 76,500 | -0.01(-0.07%) |
Jul 12, 2007 | 15.06 | 15.11 | 14.95 | 15.03 | 93,500 | -0.02(-0.13%) |
Jul 11, 2007 | 15.13 | 15.16 | 14.99 | 15.05 | 77,500 | +0.01(+0.07%) |
Jul 10, 2007 | 15.05 | 15.21 | 15.01 | 15.04 | 68,600 | +0.03(+0.20%) |
Jul 09, 2007 | 14.95 | 15.18 | 14.95 | 15.01 | 90,600 | +0.04(+0.27%) |
Jul 06, 2007 | 14.93 | 15.00 | 14.90 | 14.97 | 60,900 | +0.00(+0.00%) |
Jul 05, 2007 | 15.06 | 15.06 | 14.96 | 14.97 | 91,100 | -0.12(-0.80%) |
Jul 03, 2007 | 14.98 | 15.10 | 14.97 | 15.09 | 35,800 | +0.07(+0.47%) |
Jul 02, 2007 | 15.04 | 15.04 | 14.93 | 15.02 | 54,400 | +0.05(+0.33%) |
Jun 29, 2007 | 15.40 | 15.10 | 14.89 | 14.97 | 76,300 | +0.07(+0.47%) |
Jun 28, 2007 | 14.83 | 14.95 | 14.61 | 14.90 | 149,700 | +0.04(+0.27%) |
Jun 27, 2007 | 14.82 | 14.90 | 14.70 | 14.86 | 108,000 | +0.05(+0.34%) |
Jun 26, 2007 | 14.95 | 14.95 | 14.81 | 14.81 | 62,700 | +0.01(+0.07%) |
Jun 25, 2007 | 14.80 | 14.94 | 14.80 | 14.80 | 82,800 | -0.03(-0.20%) |
Jun 22, 2007 | 14.86 | 14.95 | 14.76 | 14.83 | 90,600 | -0.05(-0.34%) |
Jun 21, 2007 | 14.83 | 14.99 | 14.83 | 14.88 | 90,800 | -0.09(-0.58%) |
Jun 20, 2007 | 15.12 | 15.15 | 14.92 | 14.97 | 81,300 | -0.15(-1.01%) |
Jun 19, 2007 | 15.04 | 15.22 | 15.04 | 15.12 | 118,500 | +0.10(+0.67%) |
Jun 18, 2007 | 15.14 | 15.14 | 15.01 | 15.02 | 89,900 | -0.08(-0.53%) |
Jun 15, 2007 | 14.99 | 15.15 | 14.95 | 15.10 | 106,800 | +0.15(+1.00%) |
Jun 14, 2007 | 15.05 | 15.10 | 14.95 | 14.95 | 91,000 | -0.12(-0.80%) |
Jun 13, 2007 | 15.15 | 15.17 | 15.02 | 15.07 | 99,400 | -0.08(-0.53%) |
Jun 12, 2007 | 15.30 | 15.38 | 15.15 | 15.15 | 82,100 | -0.15(-0.98%) |
Jun 11, 2007 | 15.40 | 15.53 | 15.21 | 15.30 | 127,800 | -0.08(-0.52%) |
Jun 08, 2007 | 15.48 | 15.50 | 15.27 | 15.38 | 141,800 | -0.21(-1.35%) |
Jun 07, 2007 | 15.77 | 15.77 | 15.59 | 15.59 | 100,800 | -0.18(-1.14%) |
Jun 06, 2007 | 15.75 | 15.80 | 15.70 | 15.77 | 88,800 | +0.01(+0.06%) |
Jun 05, 2007 | 15.76 | 15.86 | 15.72 | 15.76 | 74,600 | +0.00(+0.00%) |
Jun 04, 2007 | 15.79 | 15.82 | 15.72 | 15.76 | 72,600 | +0.02(+0.13%) |
Jun 01, 2007 | 15.77 | 15.81 | 15.69 | 15.74 | 63,800 | +0.01(+0.06%) |
May 31, 2007 | 15.80 | 15.80 | 15.70 | 15.73 | 97,100 | -0.03(-0.19%) |
May 30, 2007 | 15.58 | 15.85 | 15.58 | 15.76 | 75,100 | +0.03(+0.19%) |
May 29, 2007 | 15.82 | 15.87 | 15.72 | 15.73 | 70,700 | +0.01(+0.06%) |
May 25, 2007 | 15.78 | 15.87 | 15.71 | 15.72 | 98,600 | +0.00(+0.00%) |
May 24, 2007 | 15.80 | 15.80 | 15.72 | 15.72 | 94,400 | -0.14(-0.88%) |
May 23, 2007 | 15.83 | 15.90 | 15.79 | 15.86 | 143,700 | +0.03(+0.19%) |
May 22, 2007 | 15.90 | 15.94 | 15.82 | 15.83 | 84,300 | -0.13(-0.81%) |
May 21, 2007 | 15.90 | 16.03 | 15.88 | 15.96 | 126,300 | +0.06(+0.38%) |
May 18, 2007 | 15.91 | 16.01 | 15.89 | 15.90 | 96,100 | -0.06(-0.38%) |
May 17, 2007 | 15.97 | 16.01 | 15.94 | 15.96 | 86,900 | -0.01(-0.06%) |
May 16, 2007 | 15.90 | 15.99 | 15.90 | 15.97 | 52,500 | +0.07(+0.44%) |
May 15, 2007 | 15.82 | 15.95 | 15.81 | 15.90 | 84,100 | +0.05(+0.32%) |
May 14, 2007 | 15.85 | 15.90 | 15.81 | 15.85 | 77,600 | -0.01(-0.06%) |
May 11, 2007 | 15.88 | 15.95 | 15.85 | 15.86 | 74,800 | +0.00(+0.00%) |
May 10, 2007 | 15.86 | 15.90 | 15.80 | 15.86 | 111,600 | +0.00(+0.00%) |
May 09, 2007 | 15.71 | 15.89 | 15.70 | 15.86 | 129,500 | -0.01(-0.06%) |
May 08, 2007 | 15.88 | 15.96 | 15.87 | 15.87 | 41,700 | -0.03(-0.19%) |
May 07, 2007 | 15.97 | 15.99 | 15.90 | 15.90 | 54,200 | -0.07(-0.44%) |
May 04, 2007 | 16.03 | 16.04 | 15.95 | 15.97 | 109,200 | -0.04(-0.25%) |
May 03, 2007 | 15.92 | 16.06 | 15.90 | 16.01 | 104,200 | +0.06(+0.38%) |
May 02, 2007 | 15.92 | 16.00 | 15.85 | 15.95 | 96,400 | +0.08(+0.50%) |