Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.05 | 16.23 | 15.85 | 16.17 | 154,478 | +0.07(+0.41%) |
Jul 30, 2007 | 16.61 | 16.61 | 15.77 | 16.11 | 162,251 | -0.38(-2.33%) |
Jul 27, 2007 | 16.37 | 16.78 | 16.37 | 16.49 | 109,369 | +0.06(+0.36%) |
Jul 26, 2007 | 16.71 | 16.81 | 16.31 | 16.43 | 187,904 | -0.38(-2.28%) |
Jul 25, 2007 | 17.02 | 17.10 | 16.77 | 16.81 | 146,360 | -0.18(-1.03%) |
Jul 24, 2007 | 16.91 | 17.12 | 16.90 | 16.99 | 134,475 | -0.03(-0.15%) |
Jul 23, 2007 | 17.16 | 17.23 | 17.01 | 17.01 | 40,144 | -0.11(-0.63%) |
Jul 20, 2007 | 17.37 | 17.37 | 17.06 | 17.12 | 138,780 | -0.28(-1.63%) |
Jul 19, 2007 | 17.27 | 17.43 | 17.19 | 17.41 | 54,654 | +0.26(+1.51%) |
Jul 18, 2007 | 17.16 | 17.37 | 16.94 | 17.15 | 86,682 | -0.13(-0.77%) |
Jul 17, 2007 | 17.25 | 17.39 | 17.03 | 17.28 | 116,790 | -0.08(-0.48%) |
Jul 16, 2007 | 17.01 | 17.41 | 17.01 | 17.37 | 85,374 | +0.27(+1.56%) |
Jul 13, 2007 | 16.98 | 17.21 | 16.88 | 17.10 | 63,712 | +0.11(+0.64%) |
Jul 12, 2007 | 16.81 | 17.00 | 16.49 | 16.99 | 126,365 | +0.28(+1.70%) |
Jul 11, 2007 | 16.68 | 16.76 | 16.57 | 16.71 | 181,923 | +0.05(+0.30%) |
Jul 10, 2007 | 17.01 | 17.06 | 16.63 | 16.66 | 143,092 | -0.47(-2.73%) |
Jul 09, 2007 | 17.19 | 17.32 | 16.95 | 17.12 | 180,886 | -0.10(-0.58%) |
Jul 06, 2007 | 17.51 | 17.51 | 17.10 | 17.22 | 141,859 | -0.33(-1.90%) |
Jul 05, 2007 | 17.52 | 17.61 | 17.39 | 17.56 | 146,931 | +0.05(+0.29%) |
Jul 03, 2007 | 17.37 | 17.51 | 17.26 | 17.51 | 68,761 | +0.14(+0.82%) |
Jul 02, 2007 | 17.17 | 17.41 | 17.16 | 17.37 | 106,480 | +0.30(+1.76%) |
Jun 29, 2007 | 17.56 | 17.63 | 17.06 | 17.06 | 104,796 | -0.46(-2.62%) |
Jun 28, 2007 | 17.20 | 17.72 | 17.20 | 17.52 | 179,938 | +0.36(+2.09%) |
Jun 27, 2007 | 17.09 | 17.16 | 16.76 | 17.16 | 237,265 | +0.07(+0.39%) |
Jun 26, 2007 | 17.75 | 17.75 | 17.00 | 17.10 | 252,862 | -0.59(-3.35%) |
Jun 25, 2007 | 17.80 | 18.03 | 17.67 | 17.69 | 246,273 | -0.11(-0.61%) |
Jun 22, 2007 | 17.86 | 17.94 | 17.38 | 17.80 | 435,160 | -0.13(-0.74%) |
Jun 21, 2007 | 17.82 | 17.95 | 17.74 | 17.93 | 85,373 | +0.12(+0.66%) |
Jun 20, 2007 | 17.97 | 18.17 | 17.75 | 17.82 | 173,285 | -0.03(-0.19%) |
Jun 19, 2007 | 18.22 | 18.22 | 17.85 | 17.85 | 140,689 | -0.28(-1.56%) |
Jun 18, 2007 | 18.10 | 18.16 | 17.92 | 18.13 | 178,917 | +0.25(+1.40%) |
Jun 15, 2007 | 17.85 | 18.06 | 17.61 | 17.88 | 206,480 | +0.31(+1.76%) |
Jun 14, 2007 | 17.60 | 17.64 | 17.52 | 17.57 | 98,266 | -0.05(-0.28%) |
Jun 13, 2007 | 17.61 | 17.72 | 17.42 | 17.62 | 151,474 | +0.09(+0.52%) |
Jun 12, 2007 | 17.50 | 17.59 | 17.44 | 17.53 | 148,239 | -0.09(-0.52%) |
Jun 11, 2007 | 17.38 | 17.69 | 17.36 | 17.62 | 124,492 | +0.21(+1.20%) |
Jun 08, 2007 | 17.40 | 17.60 | 17.25 | 17.42 | 90,896 | -0.06(-0.33%) |
Jun 07, 2007 | 17.32 | 17.48 | 17.25 | 17.47 | 75,836 | +0.11(+0.62%) |
Jun 06, 2007 | 17.44 | 17.49 | 17.27 | 17.37 | 132,231 | -0.14(-0.81%) |
Jun 05, 2007 | 17.61 | 17.77 | 17.50 | 17.51 | 73,103 | -0.14(-0.80%) |
Jun 04, 2007 | 17.63 | 17.82 | 17.60 | 17.65 | 85,062 | -0.05(-0.28%) |
Jun 01, 2007 | 17.60 | 17.81 | 17.60 | 17.70 | 101,000 | +0.13(+0.71%) |
May 31, 2007 | 17.55 | 17.62 | 17.47 | 17.57 | 108,937 | +0.02(+0.10%) |
May 30, 2007 | 17.49 | 17.62 | 17.45 | 17.56 | 105,023 | -0.08(-0.47%) |
May 29, 2007 | 17.76 | 17.76 | 17.44 | 17.64 | 91,384 | +0.12(+0.67%) |
May 25, 2007 | 17.31 | 17.68 | 17.18 | 17.52 | 135,495 | +0.23(+1.30%) |
May 24, 2007 | 18.15 | 18.15 | 17.27 | 17.30 | 114,127 | -0.94(-5.17%) |
May 23, 2007 | 18.11 | 18.29 | 18.02 | 18.24 | 104,735 | +0.14(+0.78%) |
May 22, 2007 | 18.07 | 18.21 | 17.93 | 18.10 | 149,189 | +0.00(+0.00%) |
May 21, 2007 | 17.73 | 18.40 | 17.73 | 18.10 | 218,810 | +0.31(+1.74%) |
May 18, 2007 | 18.27 | 18.34 | 17.74 | 17.79 | 68,267 | -0.48(-2.60%) |
May 17, 2007 | 18.23 | 18.32 | 17.99 | 18.27 | 92,330 | +0.03(+0.18%) |
May 16, 2007 | 18.13 | 18.23 | 17.88 | 18.23 | 109,896 | +0.21(+1.16%) |
May 15, 2007 | 18.37 | 18.49 | 18.01 | 18.02 | 118,152 | -0.34(-1.86%) |
May 14, 2007 | 18.32 | 18.44 | 18.31 | 18.37 | 106,590 | -0.02(-0.09%) |
May 11, 2007 | 18.48 | 18.56 | 18.17 | 18.38 | 120,011 | +0.02(+0.14%) |
May 10, 2007 | 18.43 | 18.56 | 18.27 | 18.36 | 130,645 | -0.22(-1.17%) |
May 09, 2007 | 18.30 | 18.75 | 18.30 | 18.58 | 84,194 | +0.15(+0.82%) |
May 08, 2007 | 18.73 | 19.11 | 18.25 | 18.42 | 153,815 | -0.32(-1.69%) |
May 07, 2007 | 18.88 | 18.97 | 18.64 | 18.74 | 165,329 | -0.01(-0.04%) |
May 04, 2007 | 18.19 | 18.75 | 18.17 | 18.75 | 142,527 | +0.48(+2.65%) |
May 03, 2007 | 18.30 | 18.45 | 18.08 | 18.27 | 74,761 | -0.06(-0.32%) |
May 02, 2007 | 18.07 | 18.57 | 17.98 | 18.32 | 96,449 | +0.23(+1.24%) |