Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.59 | 17.61 | 17.30 | 17.33 | 4,725 | +0.00(+0.00%) |
Jul 30, 2007 | 17.63 | 17.63 | 16.90 | 17.33 | 4,713 | -0.22(-1.24%) |
Jul 27, 2007 | 17.48 | 17.55 | 16.86 | 17.55 | 17,110 | +0.07(+0.42%) |
Jul 26, 2007 | 17.99 | 17.99 | 17.12 | 17.48 | 10,052 | -0.25(-1.43%) |
Jul 25, 2007 | 17.67 | 17.77 | 16.17 | 17.73 | 16,453 | +0.14(+0.82%) |
Jul 24, 2007 | 17.84 | 17.92 | 17.26 | 17.59 | 10,708 | -0.25(-1.42%) |
Jul 23, 2007 | 17.81 | 17.99 | 17.63 | 17.84 | 9,457 | -0.01(-0.05%) |
Jul 20, 2007 | 17.59 | 17.95 | 17.04 | 17.85 | 5,986 | +0.41(+2.34%) |
Jul 19, 2007 | 17.95 | 18.03 | 14.57 | 17.44 | 20,708 | -0.36(-2.04%) |
Jul 18, 2007 | 17.83 | 17.92 | 17.63 | 17.81 | 8,426 | +0.14(+0.82%) |
Jul 17, 2007 | 17.88 | 17.95 | 17.44 | 17.66 | 11,687 | -0.07(-0.39%) |
Jul 16, 2007 | 16.90 | 17.73 | 16.90 | 17.73 | 21,846 | +0.72(+4.25%) |
Jul 13, 2007 | 17.04 | 17.08 | 16.86 | 17.01 | 3,412 | +0.11(+0.65%) |
Jul 12, 2007 | 16.72 | 17.01 | 16.54 | 16.90 | 3,013 | +0.11(+0.65%) |
Jul 11, 2007 | 16.35 | 16.90 | 16.35 | 16.79 | 4,058 | +0.40(+2.44%) |
Jul 10, 2007 | 16.54 | 16.54 | 16.03 | 16.39 | 4,953 | +0.04(+0.22%) |
Jul 09, 2007 | 16.35 | 16.54 | 16.03 | 16.35 | 4,898 | -0.13(-0.80%) |
Jul 06, 2007 | 16.14 | 16.54 | 16.06 | 16.49 | 5,392 | +0.20(+1.25%) |
Jul 05, 2007 | 16.35 | 16.35 | 15.99 | 16.28 | 4,057 | -0.07(-0.44%) |
Jul 03, 2007 | 16.03 | 16.35 | 16.03 | 16.35 | 8,399 | +0.82(+5.28%) |
Jul 02, 2007 | 15.41 | 15.63 | 15.23 | 15.53 | 1,754 | +0.38(+2.50%) |
Jun 29, 2007 | 15.12 | 15.59 | 15.01 | 15.15 | 12,448 | -0.22(-1.42%) |
Jun 28, 2007 | 15.30 | 15.45 | 15.05 | 15.37 | 7,948 | +0.04(+0.24%) |
Jun 27, 2007 | 15.05 | 15.34 | 14.97 | 15.34 | 2,730 | +0.04(+0.28%) |
Jun 26, 2007 | 15.11 | 15.30 | 15.11 | 15.29 | 5,337 | +0.11(+0.70%) |
Jun 25, 2007 | 15.08 | 15.30 | 15.08 | 15.19 | 6,066 | +0.31(+2.12%) |
Jun 22, 2007 | 15.12 | 15.22 | 14.54 | 14.87 | 2,845 | -0.39(-2.56%) |
Jun 21, 2007 | 15.25 | 15.34 | 15.15 | 15.26 | 3,281 | +0.11(+0.72%) |
Jun 20, 2007 | 15.05 | 15.34 | 15.05 | 15.15 | 5,723 | -0.25(-1.65%) |
Jun 19, 2007 | 14.90 | 15.41 | 14.86 | 15.41 | 11,887 | +0.51(+3.41%) |
Jun 18, 2007 | 14.90 | 14.90 | 14.72 | 14.90 | 2,724 | +0.44(+3.02%) |
Jun 15, 2007 | 14.53 | 14.97 | 14.35 | 14.46 | 7,484 | -0.06(-0.41%) |
Jun 14, 2007 | 14.90 | 14.90 | 14.50 | 14.52 | 2,861 | -0.41(-2.77%) |
Jun 13, 2007 | 14.14 | 14.94 | 14.14 | 14.94 | 12,905 | +0.62(+4.34%) |
Jun 12, 2007 | 14.06 | 14.54 | 14.03 | 14.31 | 4,072 | +0.25(+1.78%) |
Jun 11, 2007 | 14.03 | 14.17 | 13.92 | 14.06 | 3,299 | +0.15(+1.04%) |
Jun 08, 2007 | 13.66 | 13.92 | 13.66 | 13.92 | 10,596 | +0.25(+1.86%) |
Jun 07, 2007 | 13.59 | 13.99 | 13.34 | 13.66 | 4,939 | -0.25(-1.83%) |
Jun 06, 2007 | 13.81 | 14.10 | 13.34 | 13.92 | 18,117 | -0.15(-1.03%) |
Jun 05, 2007 | 14.54 | 14.57 | 14.03 | 14.06 | 3,145 | -0.30(-2.09%) |
Jun 04, 2007 | 15.12 | 15.12 | 12.72 | 14.36 | 12,277 | -0.16(-1.09%) |
Jun 01, 2007 | 14.14 | 14.86 | 14.14 | 14.52 | 10,226 | +0.39(+2.76%) |
May 31, 2007 | 13.41 | 14.54 | 13.41 | 14.13 | 46,144 | +0.54(+3.98%) |
May 30, 2007 | 13.41 | 13.63 | 13.16 | 13.59 | 7,042 | +0.11(+0.81%) |
May 29, 2007 | 13.41 | 13.63 | 12.97 | 13.48 | 9,080 | -0.04(-0.27%) |
May 25, 2007 | 13.56 | 13.63 | 13.48 | 13.52 | 1,389 | -0.11(-0.80%) |
May 24, 2007 | 13.59 | 13.81 | 13.30 | 13.63 | 4,842 | +0.00(+0.00%) |
May 23, 2007 | 13.66 | 13.74 | 13.05 | 13.63 | 16,764 | +0.07(+0.54%) |
May 22, 2007 | 13.63 | 13.66 | 13.08 | 13.56 | 10,003 | -0.14(-0.99%) |
May 21, 2007 | 13.52 | 13.70 | 13.52 | 13.69 | 10,232 | +0.06(+0.47%) |
May 18, 2007 | 13.81 | 13.81 | 13.59 | 13.63 | 797 | -0.18(-1.32%) |
May 17, 2007 | 13.59 | 13.84 | 13.37 | 13.81 | 3,484 | +0.07(+0.53%) |
May 16, 2007 | 13.59 | 13.77 | 13.59 | 13.74 | 2,559 | +0.15(+1.07%) |
May 15, 2007 | 13.48 | 13.66 | 13.48 | 13.59 | 4,554 | +0.15(+1.08%) |
May 14, 2007 | 13.63 | 13.74 | 13.05 | 13.45 | 7,993 | -0.11(-0.80%) |
May 11, 2007 | 13.16 | 13.56 | 12.90 | 13.56 | 5,806 | +0.29(+2.19%) |
May 10, 2007 | 13.16 | 13.30 | 13.08 | 13.26 | 3,739 | -0.04(-0.27%) |
May 09, 2007 | 13.37 | 13.37 | 13.19 | 13.30 | 1,472 | +0.18(+1.38%) |
May 08, 2007 | 13.41 | 13.41 | 13.08 | 13.12 | 5,834 | -0.25(-1.90%) |
May 07, 2007 | 13.12 | 13.41 | 13.08 | 13.37 | 2,529 | +0.36(+2.79%) |
May 04, 2007 | 13.08 | 13.16 | 12.90 | 13.01 | 5,517 | +0.07(+0.56%) |
May 03, 2007 | 12.97 | 13.08 | 12.61 | 12.94 | 10,617 | -0.15(-1.11%) |
May 02, 2007 | 13.08 | 13.08 | 12.72 | 13.08 | 5,228 | -0.11(-0.82%) |