Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.21 | 16.32 | 16.03 | 16.05 | 926,452 | -0.05(-0.31%) |
Jul 30, 2007 | 15.94 | 16.39 | 15.70 | 16.10 | 925,925 | +0.15(+0.94%) |
Jul 27, 2007 | 16.00 | 16.05 | 15.72 | 15.95 | 1,249,836 | -0.02(-0.13%) |
Jul 26, 2007 | 16.41 | 16.41 | 15.74 | 15.97 | 1,557,694 | -0.20(-1.23%) |
Jul 25, 2007 | 16.19 | 16.31 | 16.03 | 16.17 | 893,056 | +0.06(+0.40%) |
Jul 24, 2007 | 16.28 | 16.44 | 16.03 | 16.11 | 1,264,632 | -0.21(-1.27%) |
Jul 23, 2007 | 16.48 | 16.48 | 16.23 | 16.31 | 654,469 | -0.06(-0.39%) |
Jul 20, 2007 | 16.55 | 16.55 | 16.14 | 16.38 | 821,841 | -0.20(-1.20%) |
Jul 19, 2007 | 16.58 | 16.70 | 16.43 | 16.58 | 503,964 | +0.04(+0.26%) |
Jul 18, 2007 | 16.64 | 16.85 | 16.24 | 16.53 | 805,498 | -0.23(-1.36%) |
Jul 17, 2007 | 16.98 | 17.31 | 16.74 | 16.76 | 712,294 | -0.33(-1.96%) |
Jul 16, 2007 | 17.10 | 17.15 | 16.97 | 17.10 | 531,147 | -0.07(-0.41%) |
Jul 13, 2007 | 17.10 | 17.24 | 17.06 | 17.17 | 288,976 | -0.04(-0.25%) |
Jul 12, 2007 | 16.92 | 17.23 | 16.85 | 17.21 | 614,422 | +0.40(+2.37%) |
Jul 11, 2007 | 16.94 | 17.07 | 16.80 | 16.81 | 642,994 | -0.14(-0.80%) |
Jul 10, 2007 | 17.31 | 17.31 | 16.95 | 16.95 | 895,583 | -0.28(-1.65%) |
Jul 09, 2007 | 17.36 | 17.40 | 17.19 | 17.23 | 440,542 | -0.13(-0.74%) |
Jul 06, 2007 | 17.38 | 17.43 | 17.28 | 17.36 | 422,983 | +0.00(+0.02%) |
Jul 05, 2007 | 17.30 | 17.53 | 17.27 | 17.36 | 353,614 | +0.07(+0.43%) |
Jul 03, 2007 | 17.35 | 17.37 | 17.23 | 17.28 | 333,568 | -0.06(-0.37%) |
Jul 02, 2007 | 17.32 | 17.40 | 17.27 | 17.35 | 583,970 | +0.03(+0.16%) |
Jun 29, 2007 | 17.30 | 17.38 | 17.27 | 17.32 | 874,189 | +0.03(+0.16%) |
Jun 28, 2007 | 17.19 | 17.33 | 17.10 | 17.29 | 395,406 | +0.14(+0.79%) |
Jun 27, 2007 | 17.05 | 17.16 | 16.93 | 17.15 | 959,963 | +0.03(+0.17%) |
Jun 26, 2007 | 17.07 | 17.22 | 17.03 | 17.12 | 895,179 | +0.09(+0.54%) |
Jun 25, 2007 | 17.11 | 17.20 | 16.95 | 17.03 | 914,156 | -0.04(-0.25%) |
Jun 22, 2007 | 17.06 | 17.10 | 16.95 | 17.07 | 1,136,715 | -0.06(-0.33%) |
Jun 21, 2007 | 17.15 | 17.24 | 17.04 | 17.13 | 426,586 | +0.00(+0.00%) |
Jun 20, 2007 | 17.36 | 17.38 | 17.12 | 17.13 | 428,590 | -0.21(-1.19%) |
Jun 19, 2007 | 17.35 | 17.37 | 17.25 | 17.34 | 350,256 | -0.02(-0.12%) |
Jun 18, 2007 | 17.34 | 17.41 | 17.30 | 17.36 | 667,382 | +0.00(+0.00%) |
Jun 15, 2007 | 17.37 | 17.37 | 17.28 | 17.36 | 601,401 | +0.06(+0.33%) |
Jun 14, 2007 | 17.19 | 17.31 | 17.16 | 17.30 | 421,711 | +0.10(+0.58%) |
Jun 13, 2007 | 17.10 | 17.26 | 17.03 | 17.20 | 765,369 | +0.11(+0.62%) |
Jun 12, 2007 | 17.25 | 17.30 | 17.07 | 17.10 | 601,963 | -0.25(-1.44%) |
Jun 11, 2007 | 17.22 | 17.37 | 17.17 | 17.35 | 576,898 | +0.09(+0.54%) |
Jun 08, 2007 | 17.15 | 17.29 | 17.08 | 17.25 | 733,445 | +0.05(+0.29%) |
Jun 07, 2007 | 17.46 | 17.52 | 17.20 | 17.20 | 1,031,585 | -0.34(-1.95%) |
Jun 06, 2007 | 17.71 | 17.75 | 17.52 | 17.54 | 692,915 | -0.27(-1.52%) |
Jun 05, 2007 | 18.00 | 18.02 | 17.77 | 17.82 | 591,360 | -0.27(-1.50%) |
Jun 04, 2007 | 17.98 | 18.09 | 17.92 | 18.09 | 268,370 | +0.06(+0.36%) |
Jun 01, 2007 | 17.88 | 18.02 | 17.88 | 18.02 | 359,673 | +0.16(+0.88%) |
May 31, 2007 | 17.99 | 17.99 | 17.81 | 17.87 | 689,169 | -0.11(-0.59%) |
May 30, 2007 | 17.74 | 17.97 | 17.70 | 17.97 | 746,285 | +0.16(+0.92%) |
May 29, 2007 | 17.74 | 17.85 | 17.73 | 17.81 | 403,104 | +0.08(+0.44%) |
May 25, 2007 | 17.61 | 17.74 | 17.53 | 17.73 | 325,850 | +0.15(+0.85%) |
May 24, 2007 | 17.75 | 17.82 | 17.55 | 17.58 | 416,319 | -0.19(-1.04%) |
May 23, 2007 | 17.82 | 17.91 | 17.76 | 17.77 | 339,632 | -0.07(-0.40%) |
May 22, 2007 | 17.59 | 17.89 | 17.48 | 17.84 | 745,321 | +0.19(+1.09%) |
May 21, 2007 | 17.54 | 17.66 | 17.42 | 17.64 | 538,691 | +0.04(+0.24%) |
May 18, 2007 | 17.54 | 17.63 | 17.51 | 17.60 | 337,583 | +0.14(+0.77%) |
May 17, 2007 | 17.30 | 17.54 | 17.30 | 17.47 | 400,768 | +0.10(+0.57%) |
May 16, 2007 | 17.29 | 17.42 | 17.24 | 17.37 | 300,856 | +0.11(+0.66%) |
May 15, 2007 | 17.25 | 17.46 | 17.24 | 17.25 | 260,197 | -0.04(-0.25%) |
May 14, 2007 | 17.57 | 17.57 | 17.29 | 17.30 | 311,297 | -0.26(-1.50%) |
May 11, 2007 | 17.33 | 17.56 | 17.25 | 17.56 | 220,332 | +0.20(+1.15%) |
May 10, 2007 | 17.66 | 17.66 | 17.30 | 17.36 | 508,865 | -0.25(-1.42%) |
May 09, 2007 | 17.50 | 17.64 | 17.45 | 17.61 | 471,022 | +0.01(+0.08%) |
May 08, 2007 | 17.27 | 17.60 | 17.27 | 17.59 | 603,583 | +0.21(+1.23%) |
May 07, 2007 | 17.42 | 17.45 | 17.34 | 17.38 | 323,663 | -0.06(-0.37%) |
May 04, 2007 | 17.16 | 17.46 | 17.16 | 17.45 | 546,864 | +0.22(+1.28%) |
May 03, 2007 | 17.22 | 17.29 | 17.10 | 17.22 | 386,594 | -0.01(-0.04%) |
May 02, 2007 | 17.10 | 17.29 | 17.05 | 17.23 | 385,218 | +0.14(+0.83%) |