Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.74 | 16.94 | 15.87 | 16.33 | 8,818 | -0.22(-1.34%) |
Jul 30, 2007 | 16.33 | 16.60 | 16.33 | 16.56 | 3,306 | +0.03(+0.20%) |
Jul 27, 2007 | 17.15 | 17.28 | 16.34 | 16.52 | 24,985 | -0.41(-2.43%) |
Jul 26, 2007 | 16.98 | 17.95 | 16.42 | 16.93 | 15,432 | +0.16(+0.94%) |
Jul 25, 2007 | 16.51 | 16.87 | 16.47 | 16.78 | 6,981 | +0.29(+1.75%) |
Jul 24, 2007 | 16.49 | 16.72 | 16.49 | 16.49 | 7,716 | -0.27(-1.59%) |
Jul 23, 2007 | 16.94 | 17.21 | 16.74 | 16.75 | 19,474 | -0.64(-3.66%) |
Jul 20, 2007 | 17.01 | 17.42 | 16.88 | 17.39 | 24,618 | +0.16(+0.92%) |
Jul 19, 2007 | 16.63 | 17.42 | 16.61 | 17.23 | 36,743 | +0.63(+3.80%) |
Jul 18, 2007 | 16.59 | 16.60 | 16.49 | 16.60 | 7,716 | +0.08(+0.51%) |
Jul 17, 2007 | 16.47 | 16.60 | 16.47 | 16.52 | 5,879 | +0.26(+1.57%) |
Jul 16, 2007 | 16.19 | 16.60 | 16.19 | 16.26 | 5,879 | -0.01(-0.05%) |
Jul 13, 2007 | 16.33 | 16.47 | 16.13 | 16.27 | 15,432 | +0.17(+1.03%) |
Jul 12, 2007 | 16.27 | 16.27 | 16.10 | 16.10 | 8,083 | +0.00(+0.02%) |
Jul 11, 2007 | 16.30 | 16.33 | 16.10 | 16.10 | 13,962 | -0.04(-0.24%) |
Jul 10, 2007 | 16.32 | 16.47 | 16.13 | 16.14 | 9,920 | -0.00(-0.01%) |
Jul 09, 2007 | 16.47 | 16.47 | 15.92 | 16.14 | 12,125 | -0.19(-1.15%) |
Jul 06, 2007 | 16.26 | 16.34 | 16.16 | 16.33 | 5,879 | +0.24(+1.52%) |
Jul 05, 2007 | 16.33 | 16.46 | 16.06 | 16.08 | 9,553 | -0.04(-0.24%) |
Jul 03, 2007 | 16.33 | 16.47 | 16.11 | 16.12 | 6,613 | +0.05(+0.33%) |
Jul 02, 2007 | 16.33 | 16.40 | 16.03 | 16.07 | 5,879 | -0.26(-1.58%) |
Jun 29, 2007 | 16.29 | 16.33 | 16.01 | 16.33 | 14,330 | +0.33(+2.05%) |
Jun 28, 2007 | 15.76 | 16.30 | 15.76 | 16.00 | 6,613 | +0.04(+0.28%) |
Jun 27, 2007 | 15.92 | 15.96 | 15.72 | 15.96 | 206,500 | +0.04(+0.22%) |
Jun 26, 2007 | 16.10 | 16.33 | 15.78 | 15.92 | 13,962 | +0.10(+0.60%) |
Jun 25, 2007 | 16.01 | 16.24 | 15.78 | 15.83 | 8,818 | -0.16(-1.02%) |
Jun 22, 2007 | 16.32 | 16.32 | 15.84 | 15.99 | 9,553 | -0.15(-0.93%) |
Jun 21, 2007 | 15.83 | 16.14 | 15.83 | 16.14 | 5,144 | +0.15(+0.94%) |
Jun 20, 2007 | 15.99 | 16.32 | 15.92 | 15.99 | 18,371 | -0.11(-0.68%) |
Jun 19, 2007 | 15.83 | 16.26 | 15.83 | 16.10 | 11,758 | +0.28(+1.78%) |
Jun 18, 2007 | 16.01 | 16.27 | 15.82 | 15.82 | 10,655 | +0.00(+0.01%) |
Jun 15, 2007 | 16.00 | 16.01 | 15.65 | 15.81 | 5,511 | -0.20(-1.24%) |
Jun 14, 2007 | 15.58 | 16.18 | 15.58 | 16.01 | 16,902 | +0.23(+1.45%) |
Jun 13, 2007 | 15.55 | 15.78 | 15.55 | 15.78 | 4,776 | +0.23(+1.49%) |
Jun 12, 2007 | 15.62 | 15.86 | 15.52 | 15.55 | 5,879 | -0.07(-0.44%) |
Jun 11, 2007 | 15.99 | 15.99 | 15.62 | 15.62 | 6,981 | -0.16(-1.02%) |
Jun 08, 2007 | 15.77 | 15.78 | 15.62 | 15.78 | 11,758 | +0.27(+1.74%) |
Jun 07, 2007 | 15.72 | 15.78 | 15.51 | 15.51 | 9,920 | -0.27(-1.72%) |
Jun 06, 2007 | 15.72 | 15.90 | 15.72 | 15.78 | 5,511 | +0.07(+0.42%) |
Jun 05, 2007 | 15.77 | 15.77 | 15.72 | 15.72 | 2,204 | -0.07(-0.41%) |
Jun 04, 2007 | 15.65 | 16.33 | 15.65 | 15.78 | 32,702 | +0.14(+0.87%) |
Jun 01, 2007 | 15.62 | 15.74 | 15.58 | 15.65 | 9,185 | +0.03(+0.17%) |
May 31, 2007 | 15.58 | 15.99 | 15.58 | 15.62 | 13,962 | +0.04(+0.28%) |
May 30, 2007 | 15.07 | 15.92 | 15.07 | 15.58 | 19,106 | +0.23(+1.51%) |
May 29, 2007 | 15.40 | 15.40 | 15.24 | 15.35 | 5,511 | -0.05(-0.35%) |
May 25, 2007 | 15.62 | 15.78 | 15.24 | 15.40 | 18,004 | -0.02(-0.14%) |
May 24, 2007 | 15.85 | 15.85 | 15.25 | 15.42 | 18,004 | -0.23(-1.44%) |
May 23, 2007 | 16.10 | 16.14 | 15.23 | 15.65 | 19,106 | -0.45(-2.79%) |
May 22, 2007 | 16.19 | 16.24 | 15.95 | 16.10 | 8,451 | -0.17(-1.03%) |
May 21, 2007 | 16.32 | 16.32 | 15.92 | 16.27 | 6,981 | +0.11(+0.70%) |
May 18, 2007 | 15.97 | 16.38 | 15.92 | 16.15 | 9,920 | +0.24(+1.49%) |
May 17, 2007 | 15.53 | 16.06 | 15.53 | 15.92 | 11,023 | +0.06(+0.39%) |
May 16, 2007 | 15.69 | 15.85 | 15.57 | 15.85 | 5,511 | +0.38(+2.43%) |
May 15, 2007 | 15.47 | 15.57 | 15.22 | 15.48 | 11,390 | +0.24(+1.55%) |
May 14, 2007 | 15.48 | 15.65 | 15.15 | 15.24 | 6,981 | -0.24(-1.56%) |
May 11, 2007 | 15.51 | 15.51 | 15.41 | 15.48 | 2,572 | +0.07(+0.46%) |
May 10, 2007 | 15.51 | 15.51 | 14.98 | 15.41 | 8,451 | -0.02(-0.11%) |
May 09, 2007 | 15.26 | 15.44 | 15.24 | 15.43 | 4,409 | -0.03(-0.21%) |
May 08, 2007 | 16.10 | 16.10 | 14.91 | 15.46 | 24,985 | -0.45(-2.82%) |
May 07, 2007 | 16.00 | 16.04 | 15.78 | 15.91 | 18,371 | -0.08(-0.49%) |
May 04, 2007 | 15.91 | 16.05 | 15.83 | 15.99 | 10,288 | -0.08(-0.51%) |
May 03, 2007 | 16.04 | 16.15 | 16.03 | 16.07 | 7,348 | +0.03(+0.19%) |
May 02, 2007 | 15.94 | 16.15 | 15.94 | 16.04 | 38,213 | -0.15(-0.91%) |