Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.08 | 18.33 | 17.75 | 17.77 | 393,745 | -0.18(-1.00%) |
Jul 30, 2007 | 17.75 | 17.97 | 17.66 | 17.95 | 56,783 | +0.13(+0.71%) |
Jul 27, 2007 | 17.95 | 18.03 | 17.83 | 17.83 | 46,583 | -0.21(-1.19%) |
Jul 26, 2007 | 18.19 | 18.42 | 17.81 | 18.04 | 299,899 | -0.31(-1.68%) |
Jul 25, 2007 | 18.41 | 18.42 | 18.26 | 18.35 | 86,025 | +0.02(+0.13%) |
Jul 24, 2007 | 18.49 | 18.52 | 18.26 | 18.33 | 56,443 | -0.21(-1.13%) |
Jul 23, 2007 | 18.55 | 18.60 | 18.49 | 18.53 | 47,263 | +0.10(+0.54%) |
Jul 20, 2007 | 18.62 | 18.62 | 18.43 | 18.43 | 87,725 | -0.23(-1.23%) |
Jul 19, 2007 | 18.62 | 18.70 | 18.61 | 18.66 | 20,401 | +0.08(+0.41%) |
Jul 18, 2007 | 18.60 | 18.63 | 18.49 | 18.59 | 71,404 | -0.07(-0.38%) |
Jul 17, 2007 | 18.77 | 18.77 | 18.65 | 18.66 | 117,987 | -0.09(-0.47%) |
Jul 16, 2007 | 18.74 | 18.81 | 18.72 | 18.75 | 110,507 | -0.02(-0.08%) |
Jul 13, 2007 | 18.62 | 18.78 | 18.62 | 18.76 | 43,182 | +0.05(+0.29%) |
Jul 12, 2007 | 18.48 | 18.71 | 18.48 | 18.71 | 93,506 | +0.30(+1.61%) |
Jul 11, 2007 | 18.36 | 18.43 | 18.36 | 18.41 | 27,541 | +0.07(+0.40%) |
Jul 10, 2007 | 18.53 | 18.54 | 18.34 | 18.34 | 92,485 | -0.22(-1.20%) |
Jul 09, 2007 | 18.60 | 18.61 | 18.53 | 18.56 | 60,183 | +0.02(+0.13%) |
Jul 06, 2007 | 18.46 | 18.55 | 18.45 | 18.54 | 60,183 | +0.04(+0.24%) |
Jul 05, 2007 | 18.48 | 18.50 | 18.45 | 18.49 | 65,284 | +0.00(+0.02%) |
Jul 03, 2007 | 18.48 | 18.50 | 18.47 | 18.49 | 12,580 | +0.02(+0.13%) |
Jul 02, 2007 | 18.45 | 18.50 | 18.44 | 18.47 | 84,665 | +0.14(+0.75%) |
Jun 29, 2007 | 18.38 | 18.46 | 18.23 | 18.33 | 64,944 | -0.04(-0.19%) |
Jun 28, 2007 | 18.36 | 18.44 | 18.34 | 18.36 | 90,105 | -0.10(-0.53%) |
Jun 27, 2007 | 18.23 | 18.46 | 18.23 | 18.46 | 100,646 | +0.19(+1.01%) |
Jun 26, 2007 | 18.33 | 18.38 | 18.26 | 18.28 | 57,803 | -0.01(-0.05%) |
Jun 25, 2007 | 18.39 | 18.45 | 18.25 | 18.28 | 31,962 | -0.07(-0.38%) |
Jun 22, 2007 | 18.43 | 18.48 | 18.31 | 18.35 | 29,921 | -0.15(-0.79%) |
Jun 21, 2007 | 18.41 | 18.51 | 18.34 | 18.50 | 181,231 | +0.11(+0.61%) |
Jun 20, 2007 | 18.53 | 18.60 | 18.39 | 18.39 | 21,761 | -0.14(-0.73%) |
Jun 19, 2007 | 18.56 | 18.56 | 18.46 | 18.53 | 47,943 | -0.07(-0.36%) |
Jun 18, 2007 | 18.62 | 18.65 | 18.59 | 18.59 | 10,540 | -0.05(-0.28%) |
Jun 15, 2007 | 18.70 | 18.73 | 18.63 | 18.65 | 16,661 | +0.06(+0.33%) |
Jun 14, 2007 | 18.56 | 18.62 | 18.56 | 18.58 | 40,462 | +0.04(+0.19%) |
Jun 13, 2007 | 18.43 | 18.55 | 18.43 | 18.55 | 41,142 | +0.21(+1.12%) |
Jun 12, 2007 | 18.44 | 18.49 | 18.33 | 18.34 | 45,562 | -0.15(-0.83%) |
Jun 11, 2007 | 18.46 | 18.54 | 18.43 | 18.50 | 38,762 | +0.01(+0.08%) |
Jun 08, 2007 | 18.29 | 18.49 | 18.29 | 18.48 | 112,887 | +0.17(+0.93%) |
Jun 07, 2007 | 18.53 | 18.55 | 18.31 | 18.31 | 60,523 | -0.30(-1.60%) |
Jun 06, 2007 | 18.66 | 18.66 | 18.57 | 18.61 | 88,405 | -0.11(-0.60%) |
Jun 05, 2007 | 18.75 | 18.78 | 18.69 | 18.72 | 142,469 | -0.10(-0.52%) |
Jun 04, 2007 | 18.79 | 18.83 | 18.72 | 18.82 | 34,682 | -0.00(-0.01%) |
Jun 01, 2007 | 18.82 | 18.84 | 18.78 | 18.82 | 13,940 | +0.04(+0.22%) |
May 31, 2007 | 18.79 | 18.85 | 18.77 | 18.78 | 29,241 | -0.01(-0.05%) |
May 30, 2007 | 18.59 | 18.79 | 18.59 | 18.79 | 31,622 | +0.13(+0.71%) |
May 29, 2007 | 18.60 | 18.70 | 18.60 | 18.65 | 31,282 | +0.09(+0.48%) |
May 25, 2007 | 18.58 | 18.63 | 18.56 | 18.57 | 19,041 | +0.06(+0.35%) |
May 24, 2007 | 18.63 | 18.72 | 18.50 | 18.50 | 34,342 | -0.12(-0.66%) |
May 23, 2007 | 18.70 | 18.74 | 18.63 | 18.63 | 44,882 | -0.04(-0.22%) |
May 22, 2007 | 18.63 | 18.70 | 18.58 | 18.67 | 48,283 | +0.05(+0.28%) |
May 21, 2007 | 18.61 | 18.68 | 18.60 | 18.61 | 68,684 | +0.01(+0.06%) |
May 18, 2007 | 18.51 | 18.60 | 18.51 | 18.60 | 51,683 | +0.11(+0.59%) |
May 17, 2007 | 18.46 | 18.55 | 18.44 | 18.49 | 46,242 | -0.02(-0.10%) |
May 16, 2007 | 18.36 | 18.51 | 18.36 | 18.51 | 25,161 | +0.17(+0.95%) |
May 15, 2007 | 18.34 | 18.46 | 18.30 | 18.34 | 145,529 | +0.03(+0.14%) |
May 14, 2007 | 18.35 | 18.38 | 18.30 | 18.31 | 20,741 | +0.01(+0.03%) |
May 11, 2007 | 18.27 | 18.32 | 18.26 | 18.30 | 48,623 | +0.07(+0.37%) |
May 10, 2007 | 18.36 | 18.37 | 18.24 | 18.24 | 68,344 | -0.24(-1.29%) |
May 09, 2007 | 18.37 | 18.48 | 18.37 | 18.48 | 22,781 | +0.05(+0.29%) |
May 08, 2007 | 18.44 | 18.44 | 18.38 | 18.42 | 272,017 | -0.05(-0.29%) |
May 07, 2007 | 18.55 | 18.55 | 18.46 | 18.48 | 33,322 | -0.01(-0.08%) |
May 04, 2007 | 18.53 | 18.53 | 18.45 | 18.49 | 56,783 | +0.03(+0.18%) |
May 03, 2007 | 18.53 | 18.53 | 18.44 | 18.46 | 45,902 | -0.04(-0.22%) |
May 02, 2007 | 18.41 | 18.54 | 18.41 | 18.50 | 206,393 | +0.10(+0.56%) |