Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.55 | 14.65 | 14.41 | 14.59 | 134,785 | +0.18(+1.25%) |
Jul 30, 2007 | 14.27 | 14.48 | 14.08 | 14.41 | 152,562 | +0.14(+1.01%) |
Jul 27, 2007 | 14.30 | 14.73 | 14.11 | 14.26 | 115,983 | -0.36(-2.47%) |
Jul 26, 2007 | 15.01 | 15.01 | 14.21 | 14.62 | 60,151 | -0.38(-2.50%) |
Jul 25, 2007 | 14.87 | 15.15 | 14.78 | 15.00 | 43,102 | +0.08(+0.53%) |
Jul 24, 2007 | 15.52 | 15.85 | 14.88 | 14.92 | 70,466 | -0.74(-4.74%) |
Jul 23, 2007 | 15.83 | 16.14 | 15.66 | 15.66 | 36,632 | -0.13(-0.82%) |
Jul 20, 2007 | 16.23 | 16.38 | 15.76 | 15.79 | 200,316 | -0.47(-2.88%) |
Jul 19, 2007 | 16.23 | 16.32 | 16.23 | 16.26 | 39,362 | +0.12(+0.71%) |
Jul 18, 2007 | 16.16 | 16.18 | 15.98 | 16.15 | 98,444 | -0.15(-0.93%) |
Jul 17, 2007 | 16.04 | 16.33 | 16.04 | 16.30 | 113,510 | +0.26(+1.62%) |
Jul 16, 2007 | 16.20 | 16.35 | 15.94 | 16.04 | 226,712 | -0.17(-1.07%) |
Jul 13, 2007 | 16.13 | 16.31 | 15.97 | 16.21 | 137,290 | +0.06(+0.40%) |
Jul 12, 2007 | 16.02 | 16.16 | 15.87 | 16.15 | 66,496 | +0.26(+1.64%) |
Jul 11, 2007 | 15.89 | 15.93 | 15.84 | 15.89 | 56,141 | -0.04(-0.27%) |
Jul 10, 2007 | 16.09 | 16.10 | 15.75 | 15.93 | 134,740 | -0.31(-1.91%) |
Jul 09, 2007 | 16.37 | 16.42 | 16.02 | 16.24 | 88,330 | -0.15(-0.92%) |
Jul 06, 2007 | 16.28 | 16.41 | 16.21 | 16.39 | 5,474 | +0.08(+0.49%) |
Jul 05, 2007 | 16.31 | 16.46 | 16.10 | 16.31 | 41,822 | -0.01(-0.09%) |
Jul 03, 2007 | 16.28 | 16.38 | 16.23 | 16.33 | 12,892 | +0.03(+0.18%) |
Jul 02, 2007 | 16.25 | 16.62 | 16.23 | 16.30 | 86,589 | +0.17(+1.03%) |
Jun 29, 2007 | 16.47 | 16.51 | 16.12 | 16.13 | 103,500 | -0.28(-1.71%) |
Jun 28, 2007 | 16.35 | 16.59 | 16.32 | 16.41 | 52,595 | +0.04(+0.22%) |
Jun 27, 2007 | 16.13 | 16.46 | 16.13 | 16.38 | 198,405 | +0.10(+0.62%) |
Jun 26, 2007 | 16.46 | 16.53 | 16.16 | 16.28 | 51,277 | -0.05(-0.31%) |
Jun 25, 2007 | 16.41 | 16.89 | 16.28 | 16.33 | 62,432 | -0.15(-0.92%) |
Jun 22, 2007 | 16.31 | 16.48 | 16.23 | 16.48 | 262,544 | +0.11(+0.66%) |
Jun 21, 2007 | 16.38 | 16.44 | 16.20 | 16.37 | 53,092 | -0.05(-0.31%) |
Jun 20, 2007 | 16.90 | 17.01 | 16.41 | 16.42 | 38,254 | -0.51(-3.03%) |
Jun 19, 2007 | 16.72 | 16.93 | 16.62 | 16.93 | 23,701 | +0.08(+0.47%) |
Jun 18, 2007 | 16.72 | 17.07 | 16.52 | 16.85 | 37,838 | +0.12(+0.69%) |
Jun 15, 2007 | 16.86 | 16.95 | 16.53 | 16.74 | 115,040 | +0.23(+1.40%) |
Jun 14, 2007 | 16.54 | 16.76 | 16.50 | 16.51 | 31,047 | -0.19(-1.12%) |
Jun 13, 2007 | 16.30 | 16.74 | 16.28 | 16.70 | 51,144 | +0.47(+2.89%) |
Jun 12, 2007 | 16.46 | 16.65 | 16.18 | 16.23 | 30,492 | -0.39(-2.34%) |
Jun 11, 2007 | 16.70 | 16.81 | 16.53 | 16.62 | 19,832 | -0.19(-1.12%) |
Jun 08, 2007 | 16.45 | 16.80 | 16.45 | 16.80 | 33,232 | +0.27(+1.61%) |
Jun 07, 2007 | 16.56 | 16.61 | 16.52 | 16.54 | 89,476 | -0.11(-0.65%) |
Jun 06, 2007 | 16.50 | 16.66 | 16.49 | 16.64 | 153,624 | -0.02(-0.13%) |
Jun 05, 2007 | 16.69 | 16.77 | 16.63 | 16.67 | 144,302 | -0.07(-0.43%) |
Jun 04, 2007 | 16.63 | 16.76 | 16.60 | 16.74 | 95,133 | +0.05(+0.30%) |
Jun 01, 2007 | 16.41 | 16.74 | 16.41 | 16.69 | 121,398 | +0.35(+2.12%) |
May 31, 2007 | 16.36 | 16.48 | 16.27 | 16.34 | 44,701 | -0.04(-0.22%) |
May 30, 2007 | 16.13 | 16.40 | 16.13 | 16.38 | 47,782 | +0.07(+0.44%) |
May 29, 2007 | 16.24 | 16.36 | 16.22 | 16.31 | 55,690 | +0.06(+0.36%) |
May 25, 2007 | 16.01 | 16.89 | 15.97 | 16.25 | 92,914 | +0.00(+0.00%) |
May 24, 2007 | 16.33 | 16.38 | 16.18 | 16.25 | 106,805 | -0.05(-0.31%) |
May 23, 2007 | 16.15 | 16.36 | 16.14 | 16.30 | 294,978 | +0.04(+0.22%) |
May 22, 2007 | 16.01 | 16.32 | 15.89 | 16.26 | 10,641 | +0.16(+0.99%) |
May 21, 2007 | 15.90 | 16.18 | 15.90 | 16.10 | 18,455 | +0.04(+0.27%) |
May 18, 2007 | 16.23 | 16.23 | 15.88 | 16.06 | 35,379 | -0.11(-0.67%) |
May 17, 2007 | 16.20 | 16.27 | 16.02 | 16.17 | 33,092 | -0.01(-0.04%) |
May 16, 2007 | 16.31 | 16.31 | 15.97 | 16.18 | 52,263 | +0.23(+1.45%) |
May 15, 2007 | 15.87 | 16.31 | 15.87 | 15.94 | 92,696 | -0.08(-0.49%) |
May 14, 2007 | 16.36 | 16.36 | 15.92 | 16.02 | 57,603 | -0.27(-1.68%) |
May 11, 2007 | 16.12 | 16.36 | 16.05 | 16.30 | 95,590 | +0.39(+2.45%) |
May 10, 2007 | 16.28 | 16.38 | 15.85 | 15.91 | 79,816 | -0.49(-2.99%) |
May 09, 2007 | 16.26 | 16.52 | 16.26 | 16.40 | 19,114 | +0.00(+0.00%) |
May 08, 2007 | 16.38 | 16.42 | 16.29 | 16.40 | 35,587 | -0.09(-0.57%) |
May 07, 2007 | 16.31 | 16.54 | 16.26 | 16.49 | 22,750 | +0.01(+0.09%) |
May 04, 2007 | 16.52 | 16.53 | 16.40 | 16.48 | 31,203 | +0.06(+0.35%) |
May 03, 2007 | 16.34 | 16.56 | 16.23 | 16.42 | 114,798 | +0.12(+0.75%) |
May 02, 2007 | 15.94 | 16.30 | 15.73 | 16.30 | 54,022 | +0.43(+2.68%) |