Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.18 | 15.36 | 14.99 | 15.10 | 19,210 | -0.19(-1.27%) |
Jul 30, 2007 | 15.35 | 15.35 | 15.22 | 15.29 | 11,383 | -0.01(-0.05%) |
Jul 27, 2007 | 15.34 | 15.53 | 15.26 | 15.30 | 16,364 | +0.07(+0.44%) |
Jul 26, 2007 | 15.14 | 15.23 | 14.97 | 15.23 | 15,889 | +0.07(+0.47%) |
Jul 25, 2007 | 15.46 | 15.46 | 15.15 | 15.16 | 18,261 | -0.13(-0.88%) |
Jul 24, 2007 | 15.29 | 15.34 | 15.26 | 15.29 | 53,835 | -0.03(-0.22%) |
Jul 23, 2007 | 15.24 | 15.43 | 15.20 | 15.33 | 24,427 | +0.21(+1.39%) |
Jul 20, 2007 | 15.43 | 15.47 | 15.10 | 15.12 | 29,882 | -0.34(-2.18%) |
Jul 19, 2007 | 15.39 | 15.56 | 15.31 | 15.45 | 20,158 | -0.01(-0.08%) |
Jul 18, 2007 | 15.37 | 15.54 | 15.31 | 15.47 | 35,574 | +0.10(+0.63%) |
Jul 17, 2007 | 15.54 | 15.60 | 15.29 | 15.37 | 49,329 | -0.13(-0.82%) |
Jul 16, 2007 | 15.77 | 15.82 | 15.38 | 15.50 | 37,708 | -0.30(-1.90%) |
Jul 13, 2007 | 15.94 | 15.94 | 15.74 | 15.80 | 22,055 | -0.14(-0.90%) |
Jul 12, 2007 | 16.50 | 16.63 | 15.84 | 15.94 | 82,057 | -0.67(-4.06%) |
Jul 11, 2007 | 16.47 | 16.97 | 16.25 | 16.61 | 48,618 | +0.18(+1.08%) |
Jul 10, 2007 | 16.45 | 16.68 | 16.28 | 16.44 | 16,838 | -0.05(-0.33%) |
Jul 09, 2007 | 16.80 | 16.98 | 16.49 | 16.49 | 47,195 | -0.38(-2.23%) |
Jul 06, 2007 | 16.87 | 17.06 | 16.72 | 16.87 | 116,208 | -0.03(-0.20%) |
Jul 05, 2007 | 16.74 | 16.96 | 16.73 | 16.90 | 13,043 | +0.14(+0.83%) |
Jul 03, 2007 | 16.49 | 16.77 | 16.49 | 16.76 | 5,929 | +0.23(+1.40%) |
Jul 02, 2007 | 16.44 | 16.53 | 16.21 | 16.53 | 26,324 | +0.03(+0.15%) |
Jun 29, 2007 | 16.44 | 16.75 | 16.36 | 16.50 | 46,009 | +0.02(+0.10%) |
Jun 28, 2007 | 16.60 | 16.65 | 16.24 | 16.49 | 11,858 | -0.09(-0.56%) |
Jun 27, 2007 | 16.28 | 16.75 | 16.03 | 16.58 | 43,400 | +0.26(+1.60%) |
Jun 26, 2007 | 16.87 | 17.01 | 16.13 | 16.32 | 65,693 | -0.51(-3.01%) |
Jun 25, 2007 | 17.29 | 17.29 | 16.76 | 16.82 | 102,453 | -0.47(-2.71%) |
Jun 22, 2007 | 17.41 | 17.98 | 17.29 | 17.29 | 800,656 | -0.04(-0.24%) |
Jun 21, 2007 | 17.08 | 17.33 | 16.71 | 17.33 | 54,784 | +0.25(+1.48%) |
Jun 20, 2007 | 17.14 | 17.38 | 17.08 | 17.08 | 27,510 | +0.01(+0.07%) |
Jun 19, 2007 | 16.66 | 17.07 | 16.66 | 17.07 | 38,182 | +0.33(+1.96%) |
Jun 18, 2007 | 16.87 | 17.08 | 16.67 | 16.74 | 41,028 | -0.15(-0.87%) |
Jun 15, 2007 | 16.65 | 17.01 | 16.37 | 16.89 | 87,749 | +0.70(+4.32%) |
Jun 14, 2007 | 16.44 | 16.79 | 16.10 | 16.19 | 41,266 | -0.21(-1.29%) |
Jun 13, 2007 | 16.27 | 16.50 | 15.98 | 16.40 | 62,373 | +0.21(+1.33%) |
Jun 12, 2007 | 16.40 | 16.63 | 16.05 | 16.18 | 75,654 | -0.32(-1.92%) |
Jun 11, 2007 | 16.40 | 17.16 | 16.36 | 16.50 | 72,808 | +0.03(+0.18%) |
Jun 08, 2007 | 16.04 | 16.48 | 15.97 | 16.47 | 31,068 | +0.38(+2.39%) |
Jun 07, 2007 | 16.28 | 16.32 | 15.78 | 16.09 | 53,598 | -0.25(-1.52%) |
Jun 06, 2007 | 16.15 | 16.33 | 15.98 | 16.33 | 34,625 | +0.10(+0.60%) |
Jun 05, 2007 | 16.55 | 16.60 | 16.17 | 16.24 | 43,874 | -0.31(-1.86%) |
Jun 04, 2007 | 16.42 | 16.55 | 16.36 | 16.55 | 27,036 | +0.10(+0.62%) |
Jun 01, 2007 | 16.19 | 16.44 | 16.19 | 16.44 | 14,703 | +0.30(+1.83%) |
May 31, 2007 | 15.92 | 16.15 | 15.92 | 16.15 | 23,478 | +0.25(+1.59%) |
May 30, 2007 | 15.61 | 15.94 | 15.61 | 15.90 | 29,170 | +0.13(+0.80%) |
May 29, 2007 | 15.55 | 15.85 | 15.55 | 15.77 | 18,498 | +0.26(+1.69%) |
May 25, 2007 | 15.49 | 15.71 | 15.49 | 15.51 | 32,016 | +0.09(+0.57%) |
May 24, 2007 | 15.92 | 15.94 | 15.19 | 15.42 | 43,874 | -0.54(-3.38%) |
May 23, 2007 | 16.15 | 16.27 | 15.91 | 15.96 | 23,716 | -0.19(-1.15%) |
May 22, 2007 | 16.02 | 16.25 | 16.02 | 16.15 | 30,356 | +0.09(+0.58%) |
May 21, 2007 | 15.90 | 16.28 | 15.90 | 16.05 | 27,985 | +0.09(+0.56%) |
May 18, 2007 | 15.94 | 16.15 | 15.81 | 15.96 | 46,009 | +0.03(+0.16%) |
May 17, 2007 | 16.15 | 16.33 | 15.94 | 15.94 | 45,534 | -0.23(-1.41%) |
May 16, 2007 | 16.21 | 16.47 | 16.02 | 16.17 | 42,451 | -0.05(-0.31%) |
May 15, 2007 | 16.47 | 16.52 | 16.22 | 16.22 | 76,128 | -0.23(-1.38%) |
May 14, 2007 | 16.73 | 16.85 | 16.42 | 16.44 | 36,997 | -0.33(-1.96%) |
May 11, 2007 | 16.44 | 17.03 | 16.44 | 16.77 | 25,613 | +0.39(+2.37%) |
May 10, 2007 | 16.93 | 16.96 | 16.30 | 16.39 | 47,906 | -0.63(-3.72%) |
May 09, 2007 | 16.63 | 17.02 | 16.59 | 17.02 | 24,190 | +0.30(+1.79%) |
May 08, 2007 | 16.87 | 16.90 | 16.61 | 16.72 | 43,874 | -0.17(-1.00%) |
May 07, 2007 | 17.34 | 17.81 | 16.89 | 16.89 | 63,322 | -0.52(-3.00%) |
May 04, 2007 | 17.31 | 17.57 | 17.27 | 17.41 | 18,972 | +0.16(+0.95%) |
May 03, 2007 | 17.06 | 17.33 | 16.97 | 17.25 | 22,293 | +0.24(+1.41%) |
May 02, 2007 | 16.73 | 17.01 | 16.71 | 17.01 | 21,344 | +0.22(+1.33%) |