Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.05 | 16.16 | 15.88 | 15.89 | 935,423 | -0.05(-0.31%) |
Jul 30, 2007 | 15.79 | 16.23 | 15.55 | 15.94 | 934,891 | +0.15(+0.94%) |
Jul 27, 2007 | 15.85 | 15.89 | 15.57 | 15.80 | 1,261,938 | -0.02(-0.13%) |
Jul 26, 2007 | 16.25 | 16.25 | 15.59 | 15.82 | 1,572,777 | -0.20(-1.23%) |
Jul 25, 2007 | 16.04 | 16.16 | 15.88 | 16.01 | 901,704 | +0.06(+0.40%) |
Jul 24, 2007 | 16.13 | 16.28 | 15.87 | 15.95 | 1,276,878 | -0.20(-1.27%) |
Jul 23, 2007 | 16.32 | 16.32 | 16.08 | 16.16 | 660,806 | -0.06(-0.39%) |
Jul 20, 2007 | 16.39 | 16.39 | 15.99 | 16.22 | 829,799 | -0.20(-1.20%) |
Jul 19, 2007 | 16.42 | 16.54 | 16.28 | 16.42 | 508,844 | +0.04(+0.26%) |
Jul 18, 2007 | 16.48 | 16.69 | 16.09 | 16.37 | 813,297 | -0.23(-1.36%) |
Jul 17, 2007 | 16.81 | 17.14 | 16.58 | 16.60 | 719,192 | -0.33(-1.96%) |
Jul 16, 2007 | 16.93 | 16.98 | 16.81 | 16.93 | 536,290 | -0.07(-0.42%) |
Jul 13, 2007 | 16.94 | 17.07 | 16.90 | 17.00 | 291,774 | -0.04(-0.25%) |
Jul 12, 2007 | 16.76 | 17.07 | 16.69 | 17.05 | 620,371 | +0.40(+2.37%) |
Jul 11, 2007 | 16.78 | 16.91 | 16.64 | 16.65 | 649,220 | -0.13(-0.80%) |
Jul 10, 2007 | 17.14 | 17.14 | 16.78 | 16.78 | 904,255 | -0.28(-1.65%) |
Jul 09, 2007 | 17.19 | 17.24 | 17.02 | 17.07 | 444,808 | -0.13(-0.74%) |
Jul 06, 2007 | 17.21 | 17.26 | 17.12 | 17.19 | 427,078 | +0.00(+0.02%) |
Jul 05, 2007 | 17.13 | 17.36 | 17.11 | 17.19 | 357,038 | +0.07(+0.43%) |
Jul 03, 2007 | 17.19 | 17.20 | 17.07 | 17.12 | 336,798 | -0.06(-0.37%) |
Jul 02, 2007 | 17.16 | 17.23 | 17.11 | 17.18 | 589,625 | +0.03(+0.16%) |
Jun 29, 2007 | 17.13 | 17.21 | 17.11 | 17.15 | 882,653 | +0.03(+0.16%) |
Jun 28, 2007 | 17.02 | 17.16 | 16.93 | 17.12 | 399,235 | +0.13(+0.79%) |
Jun 27, 2007 | 16.88 | 17.00 | 16.77 | 16.99 | 969,258 | +0.03(+0.17%) |
Jun 26, 2007 | 16.90 | 17.05 | 16.87 | 16.96 | 903,847 | +0.09(+0.54%) |
Jun 25, 2007 | 16.95 | 17.04 | 16.79 | 16.87 | 923,008 | -0.04(-0.25%) |
Jun 22, 2007 | 16.90 | 16.94 | 16.79 | 16.91 | 1,147,722 | -0.06(-0.33%) |
Jun 21, 2007 | 16.99 | 17.07 | 16.88 | 16.97 | 430,717 | +0.00(+0.00%) |
Jun 20, 2007 | 17.19 | 17.21 | 16.96 | 16.97 | 432,740 | -0.20(-1.19%) |
Jun 19, 2007 | 17.19 | 17.20 | 17.08 | 17.17 | 353,647 | -0.02(-0.12%) |
Jun 18, 2007 | 17.17 | 17.24 | 17.14 | 17.19 | 673,844 | +0.00(+0.00%) |
Jun 15, 2007 | 17.20 | 17.21 | 17.12 | 17.19 | 607,225 | +0.06(+0.33%) |
Jun 14, 2007 | 17.02 | 17.14 | 17.00 | 17.14 | 425,794 | +0.10(+0.58%) |
Jun 13, 2007 | 16.93 | 17.09 | 16.87 | 17.04 | 772,780 | +0.11(+0.62%) |
Jun 12, 2007 | 17.08 | 17.14 | 16.90 | 16.93 | 607,792 | -0.25(-1.44%) |
Jun 11, 2007 | 17.05 | 17.20 | 17.00 | 17.18 | 582,484 | +0.09(+0.54%) |
Jun 08, 2007 | 16.99 | 17.12 | 16.92 | 17.09 | 740,547 | +0.05(+0.29%) |
Jun 07, 2007 | 17.29 | 17.36 | 17.04 | 17.04 | 1,041,574 | -0.34(-1.95%) |
Jun 06, 2007 | 17.54 | 17.58 | 17.35 | 17.38 | 699,624 | -0.27(-1.52%) |
Jun 05, 2007 | 17.83 | 17.85 | 17.60 | 17.64 | 597,086 | -0.27(-1.50%) |
Jun 04, 2007 | 17.81 | 17.92 | 17.74 | 17.91 | 270,969 | +0.06(+0.36%) |
Jun 01, 2007 | 17.71 | 17.85 | 17.71 | 17.85 | 363,155 | +0.16(+0.88%) |
May 31, 2007 | 17.81 | 17.81 | 17.64 | 17.69 | 695,842 | -0.11(-0.59%) |
May 30, 2007 | 17.57 | 17.80 | 17.53 | 17.80 | 753,512 | +0.16(+0.92%) |
May 29, 2007 | 17.57 | 17.68 | 17.56 | 17.64 | 407,008 | +0.08(+0.44%) |
May 25, 2007 | 17.44 | 17.57 | 17.36 | 17.56 | 329,005 | +0.15(+0.85%) |
May 24, 2007 | 17.58 | 17.64 | 17.38 | 17.41 | 420,350 | -0.18(-1.04%) |
May 23, 2007 | 17.65 | 17.74 | 17.59 | 17.60 | 342,920 | -0.07(-0.40%) |
May 22, 2007 | 17.43 | 17.72 | 17.31 | 17.67 | 752,538 | +0.19(+1.09%) |
May 21, 2007 | 17.37 | 17.49 | 17.25 | 17.48 | 543,907 | +0.04(+0.24%) |
May 18, 2007 | 17.38 | 17.46 | 17.34 | 17.43 | 340,852 | +0.13(+0.77%) |
May 17, 2007 | 17.13 | 17.38 | 17.13 | 17.30 | 404,649 | +0.10(+0.57%) |
May 16, 2007 | 17.12 | 17.25 | 17.07 | 17.20 | 303,770 | +0.11(+0.66%) |
May 15, 2007 | 17.09 | 17.29 | 17.07 | 17.09 | 262,717 | -0.04(-0.25%) |
May 14, 2007 | 17.40 | 17.40 | 17.12 | 17.13 | 314,311 | -0.26(-1.50%) |
May 11, 2007 | 17.16 | 17.39 | 17.08 | 17.39 | 222,466 | +0.20(+1.15%) |
May 10, 2007 | 17.49 | 17.49 | 17.13 | 17.19 | 513,792 | -0.25(-1.42%) |
May 09, 2007 | 17.33 | 17.47 | 17.28 | 17.44 | 475,583 | +0.01(+0.08%) |
May 08, 2007 | 17.11 | 17.43 | 17.10 | 17.43 | 609,428 | +0.21(+1.23%) |
May 07, 2007 | 17.25 | 17.28 | 17.17 | 17.21 | 326,797 | -0.06(-0.37%) |
May 04, 2007 | 17.00 | 17.29 | 17.00 | 17.28 | 552,159 | +0.22(+1.28%) |
May 03, 2007 | 17.06 | 17.12 | 16.93 | 17.06 | 390,337 | -0.01(-0.04%) |
May 02, 2007 | 16.93 | 17.12 | 16.88 | 17.07 | 388,948 | +0.14(+0.83%) |