Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 17.33 | 17.44 | 17.19 | 17.30 | 165,848 | +0.12(+0.71%) |
Jul 30, 2007 | 17.56 | 17.56 | 16.87 | 17.18 | 104,700 | -0.16(-0.92%) |
Jul 27, 2007 | 17.21 | 17.69 | 16.71 | 17.34 | 223,823 | +0.04(+0.22%) |
Jul 26, 2007 | 17.02 | 17.58 | 17.02 | 17.30 | 119,987 | -0.21(-1.19%) |
Jul 25, 2007 | 17.34 | 17.51 | 16.47 | 17.51 | 286,413 | +0.17(+0.98%) |
Jul 24, 2007 | 17.04 | 17.51 | 16.86 | 17.34 | 230,457 | +0.14(+0.83%) |
Jul 23, 2007 | 17.50 | 17.80 | 17.12 | 17.20 | 106,143 | -0.22(-1.27%) |
Jul 20, 2007 | 17.25 | 17.49 | 16.82 | 17.42 | 173,059 | +0.21(+1.25%) |
Jul 19, 2007 | 17.07 | 17.47 | 16.94 | 17.20 | 117,391 | +0.26(+1.56%) |
Jul 18, 2007 | 16.09 | 17.08 | 16.09 | 16.94 | 197,864 | +0.62(+3.78%) |
Jul 17, 2007 | 16.17 | 16.39 | 16.14 | 16.32 | 62,012 | +0.03(+0.21%) |
Jul 16, 2007 | 16.30 | 16.30 | 16.18 | 16.29 | 74,703 | -0.01(-0.04%) |
Jul 13, 2007 | 16.20 | 16.32 | 16.09 | 16.30 | 97,490 | +0.04(+0.23%) |
Jul 12, 2007 | 16.33 | 16.35 | 16.12 | 16.26 | 85,087 | +0.06(+0.34%) |
Jul 11, 2007 | 16.29 | 16.29 | 16.12 | 16.20 | 58,840 | +0.01(+0.04%) |
Jul 10, 2007 | 16.05 | 16.40 | 16.05 | 16.19 | 98,932 | +0.03(+0.17%) |
Jul 09, 2007 | 16.08 | 16.27 | 16.08 | 16.17 | 91,721 | +0.09(+0.54%) |
Jul 06, 2007 | 16.47 | 16.54 | 16.05 | 16.08 | 74,127 | -0.36(-2.21%) |
Jul 05, 2007 | 16.30 | 16.58 | 16.08 | 16.44 | 85,375 | +0.17(+1.07%) |
Jul 03, 2007 | 16.23 | 16.31 | 16.20 | 16.27 | 23,939 | -0.05(-0.32%) |
Jul 02, 2007 | 16.12 | 16.46 | 15.86 | 16.32 | 63,743 | +0.16(+0.99%) |
Jun 29, 2007 | 15.60 | 16.37 | 15.60 | 16.16 | 280,356 | +0.80(+5.21%) |
Jun 28, 2007 | 15.64 | 15.72 | 15.17 | 15.36 | 234,207 | -0.09(-0.56%) |
Jun 27, 2007 | 15.65 | 15.65 | 15.43 | 15.45 | 249,782 | -0.31(-1.96%) |
Jun 26, 2007 | 15.51 | 15.82 | 15.46 | 15.76 | 29,420 | +0.10(+0.62%) |
Jun 25, 2007 | 15.85 | 15.90 | 15.54 | 15.66 | 89,702 | -0.11(-0.68%) |
Jun 22, 2007 | 15.62 | 16.07 | 15.58 | 15.77 | 125,468 | +0.03(+0.20%) |
Jun 21, 2007 | 15.61 | 16.06 | 15.61 | 15.74 | 91,721 | +0.10(+0.64%) |
Jun 20, 2007 | 15.35 | 15.77 | 15.30 | 15.64 | 165,271 | +0.37(+2.43%) |
Jun 19, 2007 | 15.36 | 15.63 | 15.26 | 15.27 | 230,457 | -0.10(-0.65%) |
Jun 18, 2007 | 15.97 | 16.28 | 15.37 | 15.37 | 216,035 | -0.51(-3.23%) |
Jun 15, 2007 | 15.90 | 16.28 | 15.85 | 15.88 | 42,111 | +0.02(+0.15%) |
Jun 14, 2007 | 15.92 | 16.24 | 15.85 | 15.85 | 71,531 | +0.02(+0.11%) |
Jun 13, 2007 | 16.05 | 16.64 | 15.73 | 15.84 | 113,353 | -0.26(-1.64%) |
Jun 12, 2007 | 16.47 | 16.47 | 15.94 | 16.10 | 112,777 | -0.10(-0.60%) |
Jun 11, 2007 | 16.25 | 16.91 | 16.14 | 16.20 | 195,268 | +0.16(+0.97%) |
Jun 08, 2007 | 15.81 | 16.19 | 15.64 | 16.04 | 140,495 | +0.24(+1.49%) |
Jun 07, 2007 | 16.45 | 16.50 | 15.68 | 15.81 | 136,140 | -0.49(-3.00%) |
Jun 06, 2007 | 16.12 | 17.30 | 16.04 | 16.30 | 324,486 | +0.17(+1.05%) |
Jun 05, 2007 | 15.91 | 16.17 | 15.87 | 16.13 | 164,118 | +0.24(+1.51%) |
Jun 04, 2007 | 15.22 | 15.95 | 15.13 | 15.89 | 270,261 | +0.67(+4.40%) |
Jun 01, 2007 | 15.17 | 15.53 | 15.17 | 15.22 | 165,560 | +0.09(+0.62%) |
May 31, 2007 | 15.18 | 15.25 | 15.07 | 15.12 | 73,550 | +0.03(+0.23%) |
May 30, 2007 | 15.19 | 15.28 | 15.09 | 15.09 | 47,879 | -0.15(-0.98%) |
May 29, 2007 | 15.18 | 15.42 | 15.15 | 15.24 | 112,200 | -0.01(-0.09%) |
May 25, 2007 | 15.25 | 15.37 | 15.18 | 15.25 | 96,913 | +0.08(+0.55%) |
May 24, 2007 | 15.29 | 15.46 | 15.17 | 15.17 | 256,704 | -0.29(-1.91%) |
May 23, 2007 | 15.43 | 15.65 | 15.43 | 15.46 | 231,322 | -0.06(-0.36%) |
May 22, 2007 | 15.38 | 16.04 | 15.36 | 15.52 | 395,440 | +0.26(+1.73%) |
May 21, 2007 | 15.25 | 15.25 | 15.14 | 15.25 | 40,380 | +0.08(+0.53%) |
May 18, 2007 | 15.25 | 15.25 | 15.06 | 15.18 | 89,125 | +0.01(+0.05%) |
May 17, 2007 | 15.40 | 15.47 | 14.99 | 15.17 | 193,538 | -0.15(-0.97%) |
May 16, 2007 | 15.20 | 15.60 | 15.06 | 15.32 | 91,144 | +0.06(+0.39%) |
May 15, 2007 | 15.20 | 15.68 | 15.02 | 15.26 | 370,924 | +0.02(+0.14%) |
May 14, 2007 | 15.40 | 15.50 | 14.99 | 15.24 | 195,557 | -0.07(-0.48%) |
May 11, 2007 | 15.19 | 15.95 | 15.15 | 15.31 | 219,785 | +0.31(+2.06%) |
May 10, 2007 | 15.19 | 15.19 | 14.70 | 15.00 | 205,363 | -0.14(-0.94%) |
May 09, 2007 | 14.87 | 15.26 | 14.62 | 15.14 | 244,590 | +0.34(+2.32%) |
May 08, 2007 | 14.44 | 14.86 | 14.35 | 14.80 | 53,359 | +0.33(+2.28%) |
May 07, 2007 | 14.49 | 14.61 | 14.19 | 14.47 | 80,184 | -0.02(-0.12%) |
May 04, 2007 | 14.13 | 14.49 | 14.08 | 14.49 | 96,624 | +0.11(+0.77%) |
May 03, 2007 | 14.63 | 14.67 | 14.24 | 14.38 | 68,935 | -0.18(-1.26%) |
May 02, 2007 | 14.24 | 14.56 | 14.13 | 14.56 | 119,410 | +0.35(+2.49%) |