Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.20 | 16.31 | 16.03 | 16.04 | 926,954 | -0.05(-0.31%) |
Jul 30, 2007 | 15.93 | 16.38 | 15.69 | 16.09 | 926,428 | +0.15(+0.94%) |
Jul 27, 2007 | 15.99 | 16.04 | 15.71 | 15.94 | 1,250,514 | -0.02(-0.13%) |
Jul 26, 2007 | 16.40 | 16.40 | 15.73 | 15.96 | 1,558,539 | -0.20(-1.23%) |
Jul 25, 2007 | 16.18 | 16.30 | 16.03 | 16.16 | 893,541 | +0.06(+0.40%) |
Jul 24, 2007 | 16.28 | 16.43 | 16.02 | 16.10 | 1,265,318 | -0.21(-1.27%) |
Jul 23, 2007 | 16.47 | 16.47 | 16.23 | 16.30 | 654,824 | -0.06(-0.39%) |
Jul 20, 2007 | 16.54 | 16.54 | 16.13 | 16.37 | 822,287 | -0.20(-1.20%) |
Jul 19, 2007 | 16.57 | 16.69 | 16.42 | 16.57 | 504,238 | +0.04(+0.26%) |
Jul 18, 2007 | 16.63 | 16.84 | 16.23 | 16.52 | 805,935 | -0.23(-1.36%) |
Jul 17, 2007 | 16.97 | 17.30 | 16.73 | 16.75 | 712,681 | -0.33(-1.96%) |
Jul 16, 2007 | 17.09 | 17.14 | 16.96 | 17.09 | 531,435 | -0.07(-0.41%) |
Jul 13, 2007 | 17.09 | 17.23 | 17.05 | 17.16 | 289,132 | -0.04(-0.25%) |
Jul 12, 2007 | 16.91 | 17.22 | 16.84 | 17.20 | 614,755 | +0.40(+2.37%) |
Jul 11, 2007 | 16.93 | 17.07 | 16.79 | 16.80 | 643,343 | -0.14(-0.80%) |
Jul 10, 2007 | 17.30 | 17.30 | 16.94 | 16.94 | 896,069 | -0.28(-1.65%) |
Jul 09, 2007 | 17.35 | 17.39 | 17.18 | 17.22 | 440,781 | -0.13(-0.74%) |
Jul 06, 2007 | 17.37 | 17.42 | 17.27 | 17.35 | 423,212 | +0.00(+0.02%) |
Jul 05, 2007 | 17.29 | 17.52 | 17.26 | 17.35 | 353,806 | +0.07(+0.43%) |
Jul 03, 2007 | 17.34 | 17.36 | 17.22 | 17.27 | 333,749 | -0.06(-0.37%) |
Jul 02, 2007 | 17.31 | 17.39 | 17.26 | 17.34 | 584,287 | +0.03(+0.16%) |
Jun 29, 2007 | 17.29 | 17.37 | 17.26 | 17.31 | 874,663 | +0.03(+0.16%) |
Jun 28, 2007 | 17.18 | 17.32 | 17.09 | 17.28 | 395,620 | +0.14(+0.79%) |
Jun 27, 2007 | 17.04 | 17.15 | 16.92 | 17.14 | 960,484 | +0.03(+0.17%) |
Jun 26, 2007 | 17.06 | 17.21 | 17.02 | 17.12 | 895,664 | +0.09(+0.54%) |
Jun 25, 2007 | 17.10 | 17.19 | 16.94 | 17.02 | 914,652 | -0.04(-0.25%) |
Jun 22, 2007 | 17.05 | 17.09 | 16.94 | 17.07 | 1,137,332 | -0.06(-0.33%) |
Jun 21, 2007 | 17.14 | 17.23 | 17.03 | 17.12 | 426,818 | +0.00(+0.00%) |
Jun 20, 2007 | 17.35 | 17.37 | 17.12 | 17.12 | 428,822 | -0.21(-1.19%) |
Jun 19, 2007 | 17.34 | 17.36 | 17.24 | 17.33 | 350,446 | -0.02(-0.12%) |
Jun 18, 2007 | 17.33 | 17.40 | 17.29 | 17.35 | 667,744 | +0.00(+0.00%) |
Jun 15, 2007 | 17.36 | 17.36 | 17.27 | 17.35 | 601,728 | +0.06(+0.33%) |
Jun 14, 2007 | 17.18 | 17.30 | 17.15 | 17.29 | 421,940 | +0.10(+0.58%) |
Jun 13, 2007 | 17.09 | 17.25 | 17.02 | 17.19 | 765,784 | +0.11(+0.63%) |
Jun 12, 2007 | 17.24 | 17.29 | 17.06 | 17.09 | 602,290 | -0.25(-1.44%) |
Jun 11, 2007 | 17.21 | 17.36 | 17.16 | 17.34 | 577,210 | +0.09(+0.54%) |
Jun 08, 2007 | 17.14 | 17.28 | 17.07 | 17.24 | 733,842 | +0.05(+0.29%) |
Jun 07, 2007 | 17.45 | 17.51 | 17.19 | 17.19 | 1,032,145 | -0.34(-1.95%) |
Jun 06, 2007 | 17.70 | 17.74 | 17.51 | 17.54 | 693,290 | -0.27(-1.52%) |
Jun 05, 2007 | 17.99 | 18.01 | 17.76 | 17.81 | 591,681 | -0.27(-1.50%) |
Jun 04, 2007 | 17.97 | 18.08 | 17.91 | 18.08 | 268,516 | +0.06(+0.36%) |
Jun 01, 2007 | 17.87 | 18.01 | 17.87 | 18.01 | 359,868 | +0.16(+0.88%) |
May 31, 2007 | 17.98 | 17.98 | 17.80 | 17.86 | 689,543 | -0.11(-0.59%) |
May 30, 2007 | 17.73 | 17.96 | 17.69 | 17.96 | 746,690 | +0.16(+0.92%) |
May 29, 2007 | 17.73 | 17.84 | 17.72 | 17.80 | 403,323 | +0.08(+0.44%) |
May 25, 2007 | 17.60 | 17.73 | 17.52 | 17.72 | 326,027 | +0.15(+0.85%) |
May 24, 2007 | 17.74 | 17.81 | 17.54 | 17.57 | 416,545 | -0.19(-1.04%) |
May 23, 2007 | 17.81 | 17.90 | 17.75 | 17.76 | 339,816 | -0.07(-0.40%) |
May 22, 2007 | 17.59 | 17.88 | 17.47 | 17.83 | 745,725 | +0.19(+1.09%) |
May 21, 2007 | 17.53 | 17.65 | 17.41 | 17.64 | 538,983 | +0.04(+0.24%) |
May 18, 2007 | 17.54 | 17.62 | 17.50 | 17.59 | 337,766 | +0.14(+0.78%) |
May 17, 2007 | 17.29 | 17.54 | 17.29 | 17.46 | 400,986 | +0.10(+0.57%) |
May 16, 2007 | 17.28 | 17.41 | 17.23 | 17.36 | 301,020 | +0.11(+0.66%) |
May 15, 2007 | 17.24 | 17.45 | 17.23 | 17.24 | 260,338 | -0.04(-0.25%) |
May 14, 2007 | 17.56 | 17.56 | 17.28 | 17.29 | 311,465 | -0.26(-1.50%) |
May 11, 2007 | 17.32 | 17.55 | 17.24 | 17.55 | 220,452 | +0.20(+1.15%) |
May 10, 2007 | 17.65 | 17.65 | 17.29 | 17.35 | 509,141 | -0.25(-1.42%) |
May 09, 2007 | 17.49 | 17.63 | 17.44 | 17.60 | 471,277 | +0.01(+0.08%) |
May 08, 2007 | 17.26 | 17.59 | 17.26 | 17.59 | 603,910 | +0.21(+1.23%) |
May 07, 2007 | 17.41 | 17.44 | 17.33 | 17.37 | 323,839 | -0.06(-0.37%) |
May 04, 2007 | 17.15 | 17.45 | 17.15 | 17.44 | 547,161 | +0.22(+1.28%) |
May 03, 2007 | 17.21 | 17.28 | 17.09 | 17.21 | 386,804 | -0.01(-0.04%) |
May 02, 2007 | 17.09 | 17.28 | 17.04 | 17.22 | 385,427 | +0.14(+0.83%) |