Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.50 | 16.41 | 15.15 | 15.35 | 316,100 | +0.10(+0.66%) |
Jul 30, 2007 | 15.25 | 15.25 | 14.66 | 15.25 | 308,000 | +0.25(+1.67%) |
Jul 27, 2007 | 13.69 | 15.38 | 13.69 | 15.00 | 469,100 | +0.13(+0.87%) |
Jul 26, 2007 | 14.87 | 15.34 | 14.67 | 14.87 | 353,000 | -0.13(-0.87%) |
Jul 25, 2007 | 14.85 | 15.15 | 14.51 | 15.00 | 246,600 | +0.26(+1.76%) |
Jul 24, 2007 | 15.40 | 15.41 | 14.71 | 14.74 | 306,300 | -0.66(-4.29%) |
Jul 23, 2007 | 15.80 | 15.90 | 15.40 | 15.40 | 167,000 | -0.30(-1.91%) |
Jul 20, 2007 | 16.09 | 16.29 | 15.60 | 15.70 | 327,800 | -0.43(-2.67%) |
Jul 19, 2007 | 16.82 | 16.82 | 15.95 | 16.13 | 102,100 | +0.19(+1.19%) |
Jul 18, 2007 | 16.18 | 16.20 | 15.81 | 15.94 | 174,000 | -0.26(-1.60%) |
Jul 17, 2007 | 15.47 | 16.57 | 15.47 | 16.20 | 139,700 | -0.14(-0.86%) |
Jul 16, 2007 | 16.55 | 16.65 | 16.30 | 16.34 | 154,000 | -0.24(-1.45%) |
Jul 13, 2007 | 16.50 | 16.65 | 16.27 | 16.58 | 117,000 | +0.10(+0.61%) |
Jul 12, 2007 | 16.20 | 16.48 | 16.06 | 16.48 | 129,200 | +0.43(+2.68%) |
Jul 11, 2007 | 16.20 | 16.34 | 15.89 | 16.05 | 215,100 | -0.17(-1.05%) |
Jul 10, 2007 | 16.85 | 16.90 | 16.20 | 16.22 | 257,200 | -0.77(-4.53%) |
Jul 09, 2007 | 17.04 | 17.10 | 16.90 | 16.99 | 93,900 | -0.05(-0.29%) |
Jul 06, 2007 | 17.17 | 17.23 | 16.92 | 17.04 | 59,300 | -0.18(-1.05%) |
Jul 05, 2007 | 17.02 | 17.25 | 16.80 | 17.22 | 139,581 | +0.20(+1.18%) |
Jul 03, 2007 | 17.08 | 17.26 | 16.66 | 17.02 | 65,200 | -0.06(-0.35%) |
Jul 02, 2007 | 16.60 | 17.11 | 16.60 | 17.08 | 111,100 | +0.54(+3.26%) |
Jun 29, 2007 | 17.50 | 17.64 | 16.51 | 16.54 | 263,000 | -0.21(-1.25%) |
Jun 28, 2007 | 16.75 | 17.90 | 16.75 | 16.75 | 162,500 | +0.00(+0.00%) |
Jun 27, 2007 | 16.20 | 16.81 | 16.05 | 16.75 | 162,400 | +0.52(+3.20%) |
Jun 26, 2007 | 16.25 | 16.68 | 16.10 | 16.23 | 205,400 | +0.05(+0.31%) |
Jun 25, 2007 | 16.51 | 16.51 | 16.12 | 16.18 | 300,100 | -0.33(-2.00%) |
Jun 22, 2007 | 16.50 | 16.51 | 16.25 | 16.51 | 443,500 | -0.08(-0.48%) |
Jun 21, 2007 | 16.99 | 17.12 | 16.42 | 16.59 | 235,200 | -0.15(-0.90%) |
Jun 20, 2007 | 17.60 | 17.60 | 16.52 | 16.74 | 176,000 | -0.86(-4.89%) |
Jun 19, 2007 | 17.50 | 17.65 | 17.20 | 17.60 | 185,000 | +0.08(+0.46%) |
Jun 18, 2007 | 18.43 | 18.44 | 17.52 | 17.52 | 180,400 | -0.03(-0.17%) |
Jun 15, 2007 | 17.64 | 18.34 | 17.51 | 17.55 | 368,800 | -0.09(-0.51%) |
Jun 14, 2007 | 17.82 | 18.00 | 17.50 | 17.64 | 130,100 | -0.18(-1.01%) |
Jun 13, 2007 | 17.45 | 17.99 | 17.36 | 17.82 | 181,700 | +0.40(+2.30%) |
Jun 12, 2007 | 17.95 | 18.03 | 17.36 | 17.42 | 191,100 | -0.57(-3.17%) |
Jun 11, 2007 | 18.15 | 18.15 | 17.74 | 17.99 | 174,900 | -0.18(-0.99%) |
Jun 08, 2007 | 17.98 | 18.17 | 17.70 | 18.17 | 196,500 | +0.34(+1.91%) |
Jun 07, 2007 | 18.40 | 18.40 | 17.82 | 17.83 | 208,700 | -0.59(-3.20%) |
Jun 06, 2007 | 18.45 | 18.60 | 18.30 | 18.42 | 245,900 | -0.13(-0.70%) |
Jun 05, 2007 | 19.10 | 19.10 | 18.54 | 18.55 | 264,200 | -0.58(-3.03%) |
Jun 04, 2007 | 19.10 | 19.25 | 19.01 | 19.13 | 134,600 | -0.07(-0.36%) |
Jun 01, 2007 | 19.25 | 19.50 | 19.10 | 19.20 | 114,200 | +0.00(+0.00%) |
May 31, 2007 | 19.15 | 19.25 | 18.90 | 19.20 | 277,600 | +0.07(+0.37%) |
May 30, 2007 | 18.91 | 19.13 | 18.76 | 19.13 | 184,100 | +0.17(+0.90%) |
May 29, 2007 | 18.60 | 18.96 | 18.59 | 18.96 | 119,900 | +0.50(+2.71%) |
May 25, 2007 | 18.53 | 18.61 | 18.41 | 18.46 | 171,600 | +0.02(+0.11%) |
May 24, 2007 | 18.40 | 18.55 | 18.02 | 18.44 | 314,700 | +0.04(+0.22%) |
May 23, 2007 | 18.25 | 18.64 | 18.14 | 18.40 | 378,000 | +0.17(+0.93%) |
May 22, 2007 | 17.63 | 18.28 | 17.50 | 18.23 | 216,100 | +0.58(+3.29%) |
May 21, 2007 | 17.43 | 18.14 | 17.42 | 17.65 | 298,800 | +0.22(+1.26%) |
May 18, 2007 | 17.51 | 17.70 | 17.25 | 17.43 | 264,200 | -0.08(-0.46%) |
May 17, 2007 | 17.80 | 18.00 | 17.46 | 17.51 | 308,900 | -0.35(-1.96%) |
May 16, 2007 | 17.90 | 18.16 | 17.78 | 17.86 | 207,400 | -0.02(-0.11%) |
May 15, 2007 | 18.00 | 18.42 | 17.80 | 17.88 | 251,500 | -0.04(-0.22%) |
May 14, 2007 | 18.35 | 18.51 | 17.88 | 17.92 | 249,300 | -0.48(-2.61%) |
May 11, 2007 | 18.20 | 18.55 | 18.15 | 18.40 | 263,400 | +0.40(+2.22%) |
May 10, 2007 | 18.30 | 18.40 | 17.93 | 18.00 | 283,000 | -0.37(-2.01%) |
May 09, 2007 | 18.08 | 18.52 | 17.92 | 18.37 | 194,100 | +0.27(+1.49%) |
May 08, 2007 | 18.10 | 18.30 | 18.00 | 18.10 | 189,800 | -0.02(-0.11%) |
May 07, 2007 | 18.00 | 18.55 | 17.91 | 18.12 | 253,900 | +0.02(+0.11%) |
May 04, 2007 | 18.15 | 18.25 | 18.00 | 18.10 | 217,900 | -0.01(-0.06%) |
May 03, 2007 | 18.07 | 18.25 | 17.95 | 18.11 | 193,600 | +0.07(+0.39%) |
May 02, 2007 | 18.20 | 18.33 | 17.75 | 18.04 | 256,900 | -0.28(-1.53%) |