Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.13 | 14.14 | 13.78 | 13.85 | 4,243,740 | -0.18(-1.29%) |
Jul 30, 2007 | 13.94 | 14.07 | 13.86 | 14.03 | 3,151,523 | +0.14(+0.98%) |
Jul 27, 2007 | 14.06 | 14.18 | 13.89 | 13.89 | 3,092,353 | -0.24(-1.72%) |
Jul 26, 2007 | 14.33 | 14.37 | 13.98 | 14.13 | 3,842,646 | -0.32(-2.18%) |
Jul 25, 2007 | 14.49 | 14.85 | 14.30 | 14.45 | 5,647,444 | +0.02(+0.14%) |
Jul 24, 2007 | 14.54 | 14.60 | 14.37 | 14.43 | 2,004,985 | -0.21(-1.42%) |
Jul 23, 2007 | 14.63 | 14.68 | 14.60 | 14.64 | 1,286,217 | +0.05(+0.35%) |
Jul 20, 2007 | 14.69 | 14.69 | 14.52 | 14.59 | 2,104,410 | -0.14(-0.92%) |
Jul 19, 2007 | 14.71 | 14.74 | 14.68 | 14.72 | 2,463,309 | +0.09(+0.62%) |
Jul 18, 2007 | 14.60 | 14.64 | 14.53 | 14.63 | 3,193,509 | +0.01(+0.08%) |
Jul 17, 2007 | 14.66 | 14.69 | 14.61 | 14.62 | 1,078,637 | -0.01(-0.07%) |
Jul 16, 2007 | 14.63 | 14.68 | 14.59 | 14.63 | 1,739,691 | -0.01(-0.04%) |
Jul 13, 2007 | 14.60 | 14.68 | 14.58 | 14.64 | 2,529,269 | +0.02(+0.14%) |
Jul 12, 2007 | 14.43 | 14.61 | 14.42 | 14.61 | 1,593,658 | +0.25(+1.72%) |
Jul 11, 2007 | 14.29 | 14.37 | 14.25 | 14.37 | 1,201,827 | +0.06(+0.40%) |
Jul 10, 2007 | 14.39 | 14.43 | 14.27 | 14.31 | 2,542,364 | -0.16(-1.10%) |
Jul 09, 2007 | 14.47 | 14.49 | 14.42 | 14.47 | 1,116,467 | +0.02(+0.17%) |
Jul 06, 2007 | 14.37 | 14.46 | 14.34 | 14.44 | 5,008,584 | +0.08(+0.59%) |
Jul 05, 2007 | 14.34 | 14.48 | 14.29 | 14.36 | 2,596,684 | +0.01(+0.10%) |
Jul 03, 2007 | 14.32 | 14.35 | 14.31 | 14.34 | 1,100,462 | +0.06(+0.43%) |
Jul 02, 2007 | 14.22 | 14.28 | 14.21 | 14.28 | 2,194,620 | +0.12(+0.86%) |
Jun 29, 2007 | 14.24 | 14.29 | 14.07 | 14.16 | 3,087,503 | -0.06(-0.43%) |
Jun 28, 2007 | 14.25 | 14.32 | 14.22 | 14.22 | 2,591,834 | +0.00(+0.03%) |
Jun 27, 2007 | 14.02 | 14.23 | 14.02 | 14.22 | 2,138,360 | +0.18(+1.26%) |
Jun 26, 2007 | 14.20 | 14.22 | 14.04 | 14.04 | 2,273,190 | -0.09(-0.66%) |
Jun 25, 2007 | 14.21 | 14.28 | 14.09 | 14.13 | 3,390,627 | -0.08(-0.57%) |
Jun 22, 2007 | 14.31 | 14.33 | 14.16 | 14.21 | 1,081,547 | -0.14(-0.96%) |
Jun 21, 2007 | 14.31 | 14.37 | 14.21 | 14.35 | 1,956,485 | +0.09(+0.62%) |
Jun 20, 2007 | 14.47 | 14.49 | 14.26 | 14.26 | 1,608,741 | -0.19(-1.33%) |
Jun 19, 2007 | 14.40 | 14.47 | 14.38 | 14.46 | 1,688,281 | +0.02(+0.17%) |
Jun 18, 2007 | 14.48 | 14.49 | 14.42 | 14.43 | 969,512 | -0.02(-0.14%) |
Jun 15, 2007 | 14.47 | 14.49 | 14.44 | 14.45 | 870,088 | +0.11(+0.76%) |
Jun 14, 2007 | 14.30 | 14.38 | 14.27 | 14.34 | 1,278,457 | +0.07(+0.52%) |
Jun 13, 2007 | 14.15 | 14.27 | 14.11 | 14.27 | 1,550,056 | +0.19(+1.38%) |
Jun 12, 2007 | 14.14 | 14.24 | 14.07 | 14.07 | 1,430,261 | -0.14(-0.99%) |
Jun 11, 2007 | 14.21 | 14.27 | 14.16 | 14.21 | 1,306,587 | +0.01(+0.09%) |
Jun 08, 2007 | 14.04 | 14.21 | 14.03 | 14.20 | 2,006,925 | +0.14(+1.00%) |
Jun 07, 2007 | 14.32 | 14.32 | 14.06 | 14.06 | 2,148,545 | -0.24(-1.67%) |
Jun 06, 2007 | 14.37 | 14.38 | 14.28 | 14.30 | 999,582 | -0.14(-0.94%) |
Jun 05, 2007 | 14.46 | 14.47 | 14.38 | 14.44 | 3,280,799 | -0.05(-0.34%) |
Jun 04, 2007 | 14.39 | 14.51 | 14.39 | 14.49 | 1,142,657 | +0.04(+0.29%) |
Jun 01, 2007 | 14.46 | 14.48 | 14.41 | 14.45 | 1,406,011 | +0.06(+0.42%) |
May 31, 2007 | 14.41 | 14.42 | 14.36 | 14.39 | 1,691,191 | +0.02(+0.16%) |
May 30, 2007 | 14.16 | 14.36 | 14.16 | 14.36 | 949,627 | +0.11(+0.80%) |
May 29, 2007 | 14.23 | 14.28 | 14.19 | 14.25 | 2,257,185 | +0.02(+0.14%) |
May 25, 2007 | 14.23 | 14.23 | 14.17 | 14.23 | 856,508 | +0.08(+0.57%) |
May 24, 2007 | 14.28 | 14.35 | 14.12 | 14.15 | 1,850,270 | -0.12(-0.87%) |
May 23, 2007 | 14.32 | 14.38 | 14.26 | 14.27 | 1,115,982 | +0.01(+0.09%) |
May 22, 2007 | 14.32 | 14.34 | 14.26 | 14.26 | 1,235,777 | -0.04(-0.30%) |
May 21, 2007 | 14.33 | 14.35 | 14.28 | 14.30 | 2,471,069 | +0.02(+0.12%) |
May 18, 2007 | 14.22 | 14.30 | 14.21 | 14.29 | 1,910,798 | +0.11(+0.74%) |
May 17, 2007 | 14.15 | 14.22 | 14.14 | 14.18 | 2,272,220 | +0.00(+0.00%) |
May 16, 2007 | 14.12 | 14.18 | 14.06 | 14.18 | 1,602,921 | +0.12(+0.82%) |
May 15, 2007 | 14.12 | 14.19 | 14.04 | 14.07 | 1,687,311 | -0.06(-0.41%) |
May 14, 2007 | 14.12 | 14.18 | 14.05 | 14.12 | 5,226,348 | -0.00(-0.01%) |
May 11, 2007 | 14.04 | 14.13 | 14.00 | 14.13 | 1,340,052 | +0.11(+0.76%) |
May 10, 2007 | 14.16 | 14.17 | 14.01 | 14.02 | 2,823,775 | -0.18(-1.26%) |
May 09, 2007 | 14.15 | 14.21 | 14.12 | 14.20 | 1,639,781 | +0.03(+0.19%) |
May 08, 2007 | 14.13 | 14.18 | 14.09 | 14.17 | 1,001,522 | +0.01(+0.04%) |
May 07, 2007 | 14.12 | 14.19 | 14.12 | 14.16 | 2,397,349 | +0.01(+0.04%) |
May 04, 2007 | 14.18 | 14.22 | 14.12 | 14.16 | 1,088,822 | +0.02(+0.17%) |
May 03, 2007 | 14.15 | 14.15 | 14.08 | 14.13 | 2,238,662 | +0.06(+0.43%) |
May 02, 2007 | 14.01 | 14.11 | 14.01 | 14.07 | 5,144,868 | +0.08(+0.57%) |