Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.69 | 15.90 | 15.66 | 15.70 | 2,854,391 | +0.01(+0.05%) |
Jul 30, 2007 | 15.40 | 15.72 | 15.39 | 15.69 | 2,354,905 | +0.25(+1.62%) |
Jul 27, 2007 | 15.54 | 15.62 | 15.44 | 15.44 | 2,327,143 | -0.08(-0.52%) |
Jul 26, 2007 | 15.55 | 15.73 | 15.33 | 15.52 | 3,068,293 | -0.37(-2.35%) |
Jul 25, 2007 | 15.91 | 15.99 | 15.73 | 15.89 | 2,250,648 | +0.01(+0.03%) |
Jul 24, 2007 | 16.13 | 16.19 | 15.83 | 15.89 | 2,178,403 | -0.27(-1.69%) |
Jul 23, 2007 | 16.11 | 16.20 | 16.01 | 16.16 | 2,723,216 | +0.07(+0.42%) |
Jul 20, 2007 | 16.15 | 16.24 | 16.02 | 16.10 | 2,451,234 | -0.11(-0.71%) |
Jul 19, 2007 | 16.12 | 16.23 | 16.08 | 16.21 | 2,014,080 | +0.13(+0.82%) |
Jul 18, 2007 | 16.21 | 16.23 | 15.99 | 16.08 | 3,080,475 | -0.24(-1.46%) |
Jul 17, 2007 | 16.39 | 16.39 | 16.25 | 16.32 | 2,177,270 | -0.12(-0.74%) |
Jul 16, 2007 | 16.39 | 16.54 | 16.25 | 16.44 | 2,150,921 | +0.05(+0.30%) |
Jul 13, 2007 | 16.27 | 16.44 | 16.25 | 16.39 | 1,182,270 | +0.04(+0.25%) |
Jul 12, 2007 | 16.41 | 16.49 | 16.27 | 16.35 | 2,794,611 | -0.02(-0.15%) |
Jul 11, 2007 | 16.32 | 16.37 | 16.24 | 16.37 | 1,901,038 | +0.08(+0.50%) |
Jul 10, 2007 | 16.41 | 16.44 | 16.21 | 16.29 | 1,771,682 | -0.13(-0.81%) |
Jul 09, 2007 | 16.45 | 16.53 | 16.38 | 16.42 | 2,394,288 | -0.02(-0.14%) |
Jul 06, 2007 | 16.37 | 16.47 | 16.18 | 16.45 | 1,542,929 | +0.04(+0.24%) |
Jul 05, 2007 | 16.50 | 16.55 | 16.36 | 16.41 | 1,814,202 | -0.01(-0.05%) |
Jul 03, 2007 | 16.40 | 16.43 | 16.30 | 16.42 | 730,667 | +0.04(+0.24%) |
Jul 02, 2007 | 16.36 | 16.44 | 16.28 | 16.38 | 1,686,099 | +0.06(+0.37%) |
Jun 29, 2007 | 16.10 | 16.37 | 15.96 | 16.32 | 3,275,396 | +0.24(+1.47%) |
Jun 28, 2007 | 15.90 | 16.15 | 15.85 | 16.08 | 1,821,421 | +0.15(+0.94%) |
Jun 27, 2007 | 15.75 | 15.95 | 15.63 | 15.93 | 3,701,217 | +0.07(+0.46%) |
Jun 26, 2007 | 16.02 | 16.13 | 15.85 | 15.86 | 2,388,905 | -0.10(-0.65%) |
Jun 25, 2007 | 15.97 | 16.11 | 15.87 | 15.96 | 2,629,722 | -0.11(-0.67%) |
Jun 22, 2007 | 16.12 | 16.25 | 15.95 | 16.07 | 2,752,397 | -0.05(-0.31%) |
Jun 21, 2007 | 16.02 | 16.17 | 15.91 | 16.12 | 2,112,674 | +0.04(+0.25%) |
Jun 20, 2007 | 16.54 | 16.57 | 16.07 | 16.08 | 3,172,269 | -0.32(-1.98%) |
Jun 19, 2007 | 16.45 | 16.47 | 16.33 | 16.40 | 1,283,130 | -0.05(-0.29%) |
Jun 18, 2007 | 16.31 | 16.50 | 16.20 | 16.45 | 3,678,552 | +0.23(+1.40%) |
Jun 15, 2007 | 16.39 | 16.39 | 16.11 | 16.22 | 3,466,349 | -0.20(-1.21%) |
Jun 14, 2007 | 16.42 | 16.52 | 16.36 | 16.42 | 2,890,088 | -0.07(-0.45%) |
Jun 13, 2007 | 16.06 | 16.66 | 16.02 | 16.50 | 7,722,579 | +0.68(+4.33%) |
Jun 12, 2007 | 15.47 | 16.09 | 15.46 | 15.81 | 10,050,856 | +0.35(+2.27%) |
Jun 11, 2007 | 15.64 | 15.66 | 15.38 | 15.46 | 3,783,945 | -0.27(-1.69%) |
Jun 08, 2007 | 15.64 | 15.73 | 15.53 | 15.73 | 1,169,804 | +0.09(+0.59%) |
Jun 07, 2007 | 15.86 | 15.96 | 15.63 | 15.64 | 2,053,291 | -0.28(-1.75%) |
Jun 06, 2007 | 16.08 | 16.08 | 15.87 | 15.92 | 2,080,659 | -0.16(-1.02%) |
Jun 05, 2007 | 16.15 | 16.24 | 15.98 | 16.08 | 2,449,787 | -0.10(-0.60%) |
Jun 04, 2007 | 16.13 | 16.22 | 16.07 | 16.18 | 1,992,549 | +0.02(+0.15%) |
Jun 01, 2007 | 16.13 | 16.23 | 16.11 | 16.15 | 2,316,094 | -0.01(-0.05%) |
May 31, 2007 | 16.51 | 16.51 | 16.06 | 16.16 | 3,377,672 | +0.29(+1.80%) |
May 30, 2007 | 15.83 | 16.00 | 15.81 | 15.87 | 2,810,477 | +0.05(+0.30%) |
May 29, 2007 | 15.91 | 16.00 | 15.71 | 15.83 | 2,986,415 | -0.03(-0.20%) |
May 25, 2007 | 15.93 | 16.04 | 15.82 | 15.86 | 2,228,195 | -0.00(-0.01%) |
May 24, 2007 | 16.07 | 16.22 | 15.85 | 15.86 | 4,772,434 | -0.14(-0.89%) |
May 23, 2007 | 16.09 | 16.17 | 15.96 | 16.00 | 2,773,428 | -0.08(-0.52%) |
May 22, 2007 | 16.08 | 16.16 | 16.04 | 16.09 | 2,216,650 | -0.02(-0.14%) |
May 21, 2007 | 16.12 | 16.17 | 16.00 | 16.11 | 1,961,055 | -0.05(-0.33%) |
May 18, 2007 | 16.00 | 16.16 | 15.91 | 16.16 | 1,738,920 | +0.24(+1.51%) |
May 17, 2007 | 16.02 | 16.02 | 15.87 | 15.92 | 1,768,152 | -0.15(-0.96%) |
May 16, 2007 | 15.88 | 16.11 | 15.80 | 16.08 | 2,427,153 | +0.23(+1.48%) |
May 15, 2007 | 15.72 | 15.99 | 15.64 | 15.84 | 4,916,352 | +0.08(+0.52%) |
May 14, 2007 | 16.34 | 16.34 | 15.75 | 15.76 | 4,434,151 | -0.58(-3.52%) |
May 11, 2007 | 16.46 | 16.58 | 16.28 | 16.34 | 2,543,595 | -0.16(-0.94%) |
May 10, 2007 | 16.67 | 16.90 | 16.45 | 16.49 | 2,984,194 | -0.26(-1.57%) |
May 09, 2007 | 17.16 | 17.18 | 16.75 | 16.75 | 3,708,583 | -0.52(-2.99%) |
May 08, 2007 | 17.22 | 17.51 | 16.94 | 17.27 | 3,687,754 | +0.32(+1.87%) |
May 07, 2007 | 17.08 | 17.12 | 16.92 | 16.95 | 1,818,829 | -0.12(-0.70%) |
May 04, 2007 | 16.97 | 17.13 | 16.95 | 17.07 | 1,815,477 | +0.13(+0.77%) |
May 03, 2007 | 16.72 | 17.04 | 16.72 | 16.94 | 2,218,571 | +0.24(+1.46%) |
May 02, 2007 | 16.63 | 16.88 | 16.63 | 16.70 | 2,184,352 | +0.05(+0.29%) |