Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.83 | 17.89 | 16.83 | 17.03 | 120,149 | +0.33(+2.01%) |
Jul 30, 2007 | 16.90 | 17.18 | 16.43 | 16.69 | 153,375 | +0.04(+0.27%) |
Jul 27, 2007 | 17.03 | 17.27 | 16.62 | 16.65 | 87,971 | -0.40(-2.37%) |
Jul 26, 2007 | 17.06 | 17.44 | 16.91 | 17.05 | 91,289 | -0.28(-1.64%) |
Jul 25, 2007 | 17.38 | 17.77 | 17.06 | 17.34 | 108,231 | -0.04(-0.22%) |
Jul 24, 2007 | 17.85 | 17.96 | 17.32 | 17.37 | 171,215 | -0.70(-3.85%) |
Jul 23, 2007 | 18.24 | 18.41 | 18.01 | 18.07 | 109,362 | -0.23(-1.24%) |
Jul 20, 2007 | 18.95 | 19.08 | 17.89 | 18.30 | 162,275 | -0.70(-3.66%) |
Jul 19, 2007 | 19.40 | 19.76 | 18.81 | 18.99 | 47,734 | -0.30(-1.54%) |
Jul 18, 2007 | 19.06 | 19.44 | 18.54 | 19.29 | 84,900 | +0.09(+0.46%) |
Jul 17, 2007 | 19.12 | 19.47 | 19.12 | 19.20 | 40,938 | +0.16(+0.86%) |
Jul 16, 2007 | 19.35 | 19.42 | 19.00 | 19.04 | 71,832 | -0.42(-2.14%) |
Jul 13, 2007 | 19.78 | 19.97 | 19.35 | 19.45 | 55,246 | -0.42(-2.10%) |
Jul 12, 2007 | 19.35 | 19.87 | 19.33 | 19.87 | 35,435 | +0.64(+3.35%) |
Jul 11, 2007 | 19.18 | 19.47 | 19.16 | 19.23 | 52,090 | +0.04(+0.20%) |
Jul 10, 2007 | 19.89 | 19.92 | 19.19 | 19.19 | 107,948 | -0.64(-3.25%) |
Jul 09, 2007 | 20.03 | 20.11 | 19.75 | 19.83 | 43,712 | -0.23(-1.17%) |
Jul 06, 2007 | 20.15 | 20.24 | 19.94 | 20.07 | 22,686 | -0.13(-0.63%) |
Jul 05, 2007 | 20.18 | 20.19 | 19.91 | 20.19 | 35,207 | -0.01(-0.03%) |
Jul 03, 2007 | 20.31 | 20.38 | 20.14 | 20.20 | 20,286 | -0.06(-0.28%) |
Jul 02, 2007 | 20.00 | 20.40 | 20.00 | 20.26 | 35,009 | +0.39(+1.94%) |
Jun 29, 2007 | 20.61 | 20.91 | 19.87 | 19.87 | 115,368 | -0.63(-3.05%) |
Jun 28, 2007 | 20.77 | 21.05 | 20.20 | 20.50 | 61,384 | -0.20(-0.95%) |
Jun 27, 2007 | 19.74 | 20.78 | 19.63 | 20.69 | 71,938 | +0.80(+4.04%) |
Jun 26, 2007 | 20.08 | 20.10 | 19.72 | 19.89 | 44,503 | -0.06(-0.29%) |
Jun 25, 2007 | 20.33 | 20.46 | 19.84 | 19.95 | 59,867 | -0.52(-2.56%) |
Jun 22, 2007 | 20.49 | 20.55 | 20.05 | 20.47 | 276,980 | +0.03(+0.12%) |
Jun 21, 2007 | 20.33 | 20.51 | 19.98 | 20.45 | 88,416 | -0.02(-0.09%) |
Jun 20, 2007 | 21.12 | 21.15 | 20.45 | 20.46 | 52,531 | -0.64(-3.05%) |
Jun 19, 2007 | 21.02 | 21.18 | 20.82 | 21.11 | 46,360 | -0.04(-0.21%) |
Jun 18, 2007 | 20.82 | 21.17 | 20.50 | 21.15 | 92,088 | +0.39(+1.89%) |
Jun 15, 2007 | 20.61 | 20.81 | 20.29 | 20.76 | 154,430 | +0.61(+3.04%) |
Jun 14, 2007 | 20.17 | 20.41 | 20.07 | 20.15 | 44,303 | -0.05(-0.25%) |
Jun 13, 2007 | 20.00 | 20.24 | 19.88 | 20.20 | 37,658 | +0.28(+1.43%) |
Jun 12, 2007 | 19.79 | 20.17 | 19.66 | 19.91 | 62,816 | -0.03(-0.13%) |
Jun 11, 2007 | 19.90 | 20.07 | 19.77 | 19.94 | 24,129 | -0.06(-0.28%) |
Jun 08, 2007 | 19.63 | 20.02 | 19.59 | 20.00 | 24,794 | +0.27(+1.38%) |
Jun 07, 2007 | 19.97 | 20.22 | 19.58 | 19.72 | 54,957 | -0.30(-1.51%) |
Jun 06, 2007 | 20.22 | 20.24 | 19.68 | 20.03 | 52,561 | -0.35(-1.71%) |
Jun 05, 2007 | 20.63 | 20.63 | 20.15 | 20.38 | 62,807 | -0.40(-1.92%) |
Jun 04, 2007 | 20.51 | 20.93 | 20.51 | 20.77 | 35,151 | +0.03(+0.12%) |
Jun 01, 2007 | 20.44 | 20.83 | 20.44 | 20.75 | 181,850 | +0.44(+2.18%) |
May 31, 2007 | 20.33 | 20.63 | 20.20 | 20.31 | 88,862 | -0.04(-0.22%) |
May 30, 2007 | 20.28 | 20.54 | 20.22 | 20.35 | 55,490 | -0.14(-0.68%) |
May 29, 2007 | 20.35 | 20.67 | 20.17 | 20.49 | 62,142 | +0.17(+0.84%) |
May 25, 2007 | 20.43 | 20.66 | 20.20 | 20.32 | 56,503 | -0.11(-0.53%) |
May 24, 2007 | 20.35 | 20.62 | 20.28 | 20.43 | 67,533 | +0.01(+0.06%) |
May 23, 2007 | 20.43 | 20.74 | 20.27 | 20.41 | 38,727 | -0.02(-0.09%) |
May 22, 2007 | 20.29 | 20.61 | 20.10 | 20.43 | 37,166 | +0.02(+0.09%) |
May 21, 2007 | 19.84 | 20.43 | 19.84 | 20.41 | 46,669 | +0.46(+2.31%) |
May 18, 2007 | 20.04 | 20.16 | 19.81 | 19.95 | 45,794 | -0.08(-0.38%) |
May 17, 2007 | 20.33 | 20.33 | 19.97 | 20.03 | 40,914 | -0.31(-1.52%) |
May 16, 2007 | 20.00 | 20.34 | 20.00 | 20.34 | 40,234 | +0.37(+1.84%) |
May 15, 2007 | 20.40 | 20.94 | 19.96 | 19.97 | 74,262 | -0.49(-2.38%) |
May 14, 2007 | 20.58 | 20.66 | 20.24 | 20.46 | 66,126 | -0.21(-1.04%) |
May 11, 2007 | 20.65 | 20.77 | 20.44 | 20.67 | 35,324 | +0.22(+1.08%) |
May 10, 2007 | 20.77 | 20.91 | 20.45 | 20.45 | 81,747 | -0.43(-2.06%) |
May 09, 2007 | 20.70 | 21.08 | 20.63 | 20.88 | 51,688 | -0.03(-0.12%) |
May 08, 2007 | 20.92 | 20.98 | 20.72 | 20.91 | 64,742 | -0.16(-0.75%) |
May 07, 2007 | 21.21 | 21.22 | 20.82 | 21.06 | 52,944 | -0.11(-0.54%) |
May 04, 2007 | 20.87 | 21.24 | 20.67 | 21.18 | 73,240 | +0.39(+1.85%) |
May 03, 2007 | 21.00 | 21.08 | 20.77 | 20.79 | 37,634 | -0.16(-0.78%) |
May 02, 2007 | 20.43 | 21.25 | 20.43 | 20.96 | 32,463 | +0.49(+2.41%) |