Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.82 | 16.03 | 15.78 | 15.82 | 2,831,399 | +0.01(+0.04%) |
Jul 30, 2007 | 15.52 | 15.85 | 15.51 | 15.82 | 2,335,936 | +0.25(+1.62%) |
Jul 27, 2007 | 15.67 | 15.75 | 15.56 | 15.56 | 2,308,398 | -0.08(-0.52%) |
Jul 26, 2007 | 15.67 | 15.86 | 15.46 | 15.65 | 3,043,578 | -0.38(-2.35%) |
Jul 25, 2007 | 16.04 | 16.12 | 15.85 | 16.02 | 2,232,519 | +0.01(+0.03%) |
Jul 24, 2007 | 16.26 | 16.32 | 15.96 | 16.02 | 2,160,856 | -0.28(-1.69%) |
Jul 23, 2007 | 16.24 | 16.33 | 16.14 | 16.29 | 2,701,281 | +0.07(+0.42%) |
Jul 20, 2007 | 16.28 | 16.37 | 16.15 | 16.23 | 2,431,490 | -0.12(-0.71%) |
Jul 19, 2007 | 16.25 | 16.36 | 16.21 | 16.34 | 1,997,857 | +0.13(+0.82%) |
Jul 18, 2007 | 16.35 | 16.36 | 16.12 | 16.21 | 3,055,662 | -0.24(-1.46%) |
Jul 17, 2007 | 16.52 | 16.52 | 16.38 | 16.45 | 2,159,732 | -0.12(-0.74%) |
Jul 16, 2007 | 16.52 | 16.68 | 16.38 | 16.57 | 2,133,596 | +0.05(+0.30%) |
Jul 13, 2007 | 16.40 | 16.57 | 16.39 | 16.52 | 1,172,747 | +0.04(+0.25%) |
Jul 12, 2007 | 16.55 | 16.62 | 16.40 | 16.48 | 2,772,101 | -0.02(-0.15%) |
Jul 11, 2007 | 16.45 | 16.51 | 16.38 | 16.51 | 1,885,725 | +0.08(+0.50%) |
Jul 10, 2007 | 16.55 | 16.58 | 16.34 | 16.42 | 1,757,412 | -0.13(-0.81%) |
Jul 09, 2007 | 16.58 | 16.66 | 16.52 | 16.56 | 2,375,003 | -0.02(-0.14%) |
Jul 06, 2007 | 16.50 | 16.61 | 16.31 | 16.58 | 1,530,501 | +0.04(+0.24%) |
Jul 05, 2007 | 16.63 | 16.68 | 16.49 | 16.54 | 1,799,589 | -0.01(-0.05%) |
Jul 03, 2007 | 16.53 | 16.57 | 16.43 | 16.55 | 724,782 | +0.04(+0.24%) |
Jul 02, 2007 | 16.49 | 16.57 | 16.41 | 16.51 | 1,672,518 | +0.06(+0.37%) |
Jun 29, 2007 | 16.23 | 16.50 | 16.09 | 16.45 | 3,249,013 | +0.24(+1.47%) |
Jun 28, 2007 | 16.03 | 16.28 | 15.98 | 16.21 | 1,806,750 | +0.15(+0.94%) |
Jun 27, 2007 | 15.88 | 16.08 | 15.76 | 16.06 | 3,671,404 | +0.07(+0.46%) |
Jun 26, 2007 | 16.15 | 16.26 | 15.98 | 15.99 | 2,369,663 | -0.11(-0.65%) |
Jun 25, 2007 | 16.10 | 16.24 | 15.99 | 16.09 | 2,608,540 | -0.11(-0.67%) |
Jun 22, 2007 | 16.25 | 16.39 | 16.08 | 16.20 | 2,730,227 | -0.05(-0.31%) |
Jun 21, 2007 | 16.15 | 16.30 | 16.04 | 16.25 | 2,095,656 | +0.04(+0.25%) |
Jun 20, 2007 | 16.67 | 16.70 | 16.20 | 16.21 | 3,146,717 | -0.33(-1.98%) |
Jun 19, 2007 | 16.58 | 16.60 | 16.47 | 16.54 | 1,272,794 | -0.05(-0.29%) |
Jun 18, 2007 | 16.44 | 16.64 | 16.33 | 16.59 | 3,648,921 | +0.23(+1.40%) |
Jun 15, 2007 | 16.52 | 16.52 | 16.25 | 16.36 | 3,438,428 | -0.20(-1.21%) |
Jun 14, 2007 | 16.55 | 16.66 | 16.49 | 16.56 | 2,866,809 | -0.07(-0.45%) |
Jun 13, 2007 | 16.19 | 16.80 | 16.15 | 16.63 | 7,660,375 | +0.69(+4.33%) |
Jun 12, 2007 | 15.59 | 16.22 | 15.58 | 15.94 | 9,969,897 | +0.35(+2.27%) |
Jun 11, 2007 | 15.76 | 15.79 | 15.50 | 15.59 | 3,753,465 | -0.27(-1.69%) |
Jun 08, 2007 | 15.77 | 15.86 | 15.66 | 15.86 | 1,160,381 | +0.09(+0.59%) |
Jun 07, 2007 | 15.99 | 16.09 | 15.76 | 15.76 | 2,036,752 | -0.28(-1.75%) |
Jun 06, 2007 | 16.21 | 16.21 | 16.00 | 16.04 | 2,063,900 | -0.17(-1.02%) |
Jun 05, 2007 | 16.28 | 16.37 | 16.11 | 16.21 | 2,430,054 | -0.10(-0.60%) |
Jun 04, 2007 | 16.26 | 16.35 | 16.20 | 16.31 | 1,976,499 | +0.02(+0.15%) |
Jun 01, 2007 | 16.26 | 16.37 | 16.24 | 16.28 | 2,297,438 | -0.01(-0.05%) |
May 31, 2007 | 16.64 | 16.64 | 16.19 | 16.29 | 3,350,465 | +0.29(+1.80%) |
May 30, 2007 | 15.96 | 16.13 | 15.93 | 16.00 | 2,787,839 | +0.05(+0.30%) |
May 29, 2007 | 16.04 | 16.13 | 15.83 | 15.96 | 2,962,360 | -0.03(-0.20%) |
May 25, 2007 | 16.06 | 16.17 | 15.95 | 15.99 | 2,210,247 | -0.00(-0.01%) |
May 24, 2007 | 16.20 | 16.35 | 15.98 | 15.99 | 4,733,992 | -0.14(-0.89%) |
May 23, 2007 | 16.22 | 16.30 | 16.09 | 16.13 | 2,751,088 | -0.08(-0.52%) |
May 22, 2007 | 16.21 | 16.29 | 16.17 | 16.22 | 2,198,795 | -0.02(-0.14%) |
May 21, 2007 | 16.25 | 16.31 | 16.13 | 16.24 | 1,945,259 | -0.05(-0.33%) |
May 18, 2007 | 16.13 | 16.29 | 16.04 | 16.29 | 1,724,913 | +0.24(+1.51%) |
May 17, 2007 | 16.15 | 16.15 | 16.00 | 16.05 | 1,753,910 | -0.15(-0.96%) |
May 16, 2007 | 16.01 | 16.24 | 15.93 | 16.21 | 2,407,602 | +0.24(+1.48%) |
May 15, 2007 | 15.85 | 16.12 | 15.77 | 15.97 | 4,876,751 | +0.08(+0.51%) |
May 14, 2007 | 16.47 | 16.47 | 15.88 | 15.89 | 4,398,434 | -0.58(-3.52%) |
May 11, 2007 | 16.59 | 16.71 | 16.41 | 16.47 | 2,523,106 | -0.16(-0.94%) |
May 10, 2007 | 16.80 | 17.04 | 16.58 | 16.62 | 2,960,156 | -0.27(-1.57%) |
May 09, 2007 | 17.30 | 17.31 | 16.88 | 16.89 | 3,678,711 | -0.52(-2.99%) |
May 08, 2007 | 17.36 | 17.66 | 17.08 | 17.41 | 3,658,049 | +0.32(+1.87%) |
May 07, 2007 | 17.22 | 17.26 | 17.05 | 17.09 | 1,804,178 | -0.12(-0.70%) |
May 04, 2007 | 17.11 | 17.27 | 17.09 | 17.21 | 1,800,854 | +0.13(+0.77%) |
May 03, 2007 | 16.86 | 17.18 | 16.86 | 17.08 | 2,200,701 | +0.25(+1.46%) |
May 02, 2007 | 16.76 | 17.02 | 16.76 | 16.83 | 2,166,758 | +0.05(+0.29%) |