Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.54 | 16.93 | 16.29 | 16.50 | 252,827 | +0.10(+0.60%) |
Jul 30, 2007 | 16.78 | 17.27 | 16.05 | 16.40 | 322,321 | -0.32(-1.92%) |
Jul 27, 2007 | 17.06 | 18.16 | 16.72 | 16.72 | 344,869 | -0.29(-1.70%) |
Jul 26, 2007 | 17.27 | 17.56 | 16.72 | 17.01 | 302,258 | -0.43(-2.46%) |
Jul 25, 2007 | 18.65 | 18.65 | 17.38 | 17.44 | 430,563 | -1.15(-6.17%) |
Jul 24, 2007 | 18.56 | 18.80 | 18.04 | 18.59 | 248,282 | -0.16(-0.84%) |
Jul 23, 2007 | 19.00 | 19.02 | 18.69 | 18.75 | 80,100 | -0.19(-1.00%) |
Jul 20, 2007 | 19.27 | 19.30 | 18.90 | 18.94 | 206,607 | -0.37(-1.92%) |
Jul 19, 2007 | 19.52 | 19.56 | 19.00 | 19.31 | 110,639 | -0.14(-0.72%) |
Jul 18, 2007 | 19.18 | 19.47 | 19.09 | 19.45 | 175,431 | +0.21(+1.07%) |
Jul 17, 2007 | 19.03 | 19.37 | 18.68 | 19.24 | 173,203 | +0.22(+1.17%) |
Jul 16, 2007 | 18.84 | 19.27 | 18.43 | 19.02 | 142,720 | +0.08(+0.44%) |
Jul 13, 2007 | 18.97 | 18.98 | 18.61 | 18.94 | 76,942 | -0.07(-0.39%) |
Jul 12, 2007 | 18.55 | 19.03 | 18.30 | 19.01 | 134,857 | +0.60(+3.27%) |
Jul 11, 2007 | 18.65 | 18.85 | 18.30 | 18.41 | 139,961 | -0.28(-1.50%) |
Jul 10, 2007 | 18.96 | 18.96 | 18.58 | 18.69 | 144,058 | -0.35(-1.86%) |
Jul 09, 2007 | 19.09 | 19.15 | 18.77 | 19.04 | 137,351 | +0.05(+0.26%) |
Jul 06, 2007 | 18.88 | 19.22 | 18.67 | 18.99 | 189,901 | +0.20(+1.05%) |
Jul 05, 2007 | 19.35 | 19.37 | 18.69 | 18.80 | 211,671 | -0.48(-2.48%) |
Jul 03, 2007 | 18.99 | 19.34 | 18.88 | 19.27 | 190,832 | +0.26(+1.39%) |
Jul 02, 2007 | 18.43 | 19.14 | 18.35 | 19.01 | 265,454 | +0.64(+3.51%) |
Jun 29, 2007 | 18.10 | 18.40 | 17.93 | 18.37 | 170,011 | +0.30(+1.64%) |
Jun 28, 2007 | 18.12 | 18.37 | 17.93 | 18.07 | 165,246 | -0.12(-0.64%) |
Jun 27, 2007 | 17.75 | 18.25 | 17.62 | 18.18 | 224,293 | +0.30(+1.66%) |
Jun 26, 2007 | 18.92 | 18.99 | 17.86 | 17.89 | 240,075 | -0.88(-4.71%) |
Jun 25, 2007 | 18.89 | 19.00 | 18.64 | 18.77 | 249,573 | +0.02(+0.13%) |
Jun 22, 2007 | 18.78 | 18.86 | 18.53 | 18.75 | 577,861 | +0.08(+0.44%) |
Jun 21, 2007 | 17.43 | 18.66 | 17.43 | 18.66 | 301,801 | +1.17(+6.70%) |
Jun 20, 2007 | 17.93 | 18.04 | 17.41 | 17.49 | 140,167 | -0.31(-1.76%) |
Jun 19, 2007 | 17.84 | 17.94 | 17.38 | 17.80 | 140,288 | -0.04(-0.23%) |
Jun 18, 2007 | 17.51 | 18.08 | 17.11 | 17.85 | 132,656 | +0.35(+1.98%) |
Jun 15, 2007 | 17.44 | 17.59 | 17.15 | 17.50 | 203,043 | +0.31(+1.82%) |
Jun 14, 2007 | 17.24 | 17.34 | 17.13 | 17.19 | 72,930 | -0.02(-0.10%) |
Jun 13, 2007 | 16.92 | 17.25 | 16.69 | 17.20 | 113,272 | +0.32(+1.91%) |
Jun 12, 2007 | 17.09 | 17.14 | 16.75 | 16.88 | 109,517 | -0.35(-2.01%) |
Jun 11, 2007 | 17.29 | 17.44 | 17.08 | 17.23 | 66,201 | -0.15(-0.86%) |
Jun 08, 2007 | 16.88 | 17.48 | 16.85 | 17.38 | 126,476 | +0.49(+2.88%) |
Jun 07, 2007 | 16.92 | 17.13 | 16.73 | 16.89 | 124,154 | -0.12(-0.68%) |
Jun 06, 2007 | 17.03 | 17.17 | 16.86 | 17.00 | 77,271 | -0.10(-0.58%) |
Jun 05, 2007 | 17.43 | 17.52 | 16.79 | 17.10 | 165,658 | -0.41(-2.36%) |
Jun 04, 2007 | 17.38 | 17.67 | 17.11 | 17.52 | 131,566 | +0.12(+0.66%) |
Jun 01, 2007 | 16.98 | 17.58 | 16.98 | 17.40 | 251,069 | +0.53(+3.13%) |
May 31, 2007 | 17.07 | 17.09 | 16.81 | 16.87 | 159,289 | -0.14(-0.82%) |
May 30, 2007 | 17.09 | 17.09 | 16.72 | 17.01 | 123,146 | -0.26(-1.48%) |
May 29, 2007 | 16.97 | 17.27 | 16.97 | 17.27 | 115,262 | +0.29(+1.70%) |
May 25, 2007 | 16.83 | 17.33 | 16.76 | 16.98 | 102,673 | +0.25(+1.48%) |
May 24, 2007 | 17.11 | 17.43 | 16.66 | 16.73 | 130,623 | -0.45(-2.59%) |
May 23, 2007 | 17.49 | 17.61 | 17.05 | 17.18 | 123,794 | -0.32(-1.84%) |
May 22, 2007 | 17.04 | 17.57 | 16.98 | 17.50 | 187,607 | +0.38(+2.22%) |
May 21, 2007 | 16.64 | 17.43 | 16.52 | 17.12 | 143,998 | +0.41(+2.47%) |
May 18, 2007 | 16.62 | 16.78 | 16.44 | 16.71 | 189,377 | +0.09(+0.55%) |
May 17, 2007 | 16.15 | 16.79 | 15.96 | 16.62 | 246,153 | +0.40(+2.44%) |
May 16, 2007 | 16.05 | 16.31 | 15.91 | 16.22 | 208,491 | +0.17(+1.03%) |
May 15, 2007 | 16.28 | 16.62 | 16.05 | 16.05 | 149,848 | -0.27(-1.67%) |
May 14, 2007 | 16.90 | 16.93 | 16.24 | 16.33 | 217,119 | -0.63(-3.70%) |
May 11, 2007 | 16.67 | 16.98 | 16.44 | 16.95 | 77,091 | +0.33(+1.99%) |
May 10, 2007 | 17.25 | 17.25 | 16.59 | 16.62 | 181,378 | -0.70(-4.05%) |
May 09, 2007 | 16.80 | 17.41 | 16.59 | 17.33 | 95,346 | +0.39(+2.29%) |
May 08, 2007 | 17.15 | 17.15 | 16.66 | 16.94 | 121,704 | -0.26(-1.49%) |
May 07, 2007 | 17.19 | 17.45 | 17.10 | 17.19 | 68,750 | -0.04(-0.24%) |
May 04, 2007 | 17.35 | 17.40 | 17.14 | 17.24 | 130,701 | -0.08(-0.48%) |
May 03, 2007 | 17.36 | 17.50 | 16.90 | 17.32 | 121,960 | -0.01(-0.05%) |
May 02, 2007 | 17.33 | 17.36 | 17.13 | 17.33 | 126,388 | +0.01(+0.05%) |