Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.53 | 14.99 | 14.31 | 14.66 | 387,933 | -0.48(-3.17%) |
Jul 30, 2007 | 15.19 | 15.45 | 15.06 | 15.14 | 478,865 | -0.10(-0.66%) |
Jul 27, 2007 | 14.62 | 15.86 | 14.38 | 15.24 | 637,979 | +0.44(+2.97%) |
Jul 26, 2007 | 15.23 | 15.28 | 14.60 | 14.80 | 275,651 | -0.65(-4.21%) |
Jul 25, 2007 | 15.12 | 15.60 | 15.04 | 15.45 | 301,743 | +0.41(+2.73%) |
Jul 24, 2007 | 15.77 | 15.83 | 14.94 | 15.04 | 306,628 | -0.74(-4.69%) |
Jul 23, 2007 | 15.80 | 16.10 | 15.75 | 15.78 | 133,328 | +0.00(+0.00%) |
Jul 20, 2007 | 16.06 | 16.14 | 15.74 | 15.78 | 349,038 | -0.32(-1.99%) |
Jul 19, 2007 | 16.19 | 16.26 | 16.07 | 16.10 | 131,855 | -0.05(-0.31%) |
Jul 18, 2007 | 16.20 | 16.30 | 16.01 | 16.15 | 130,420 | -0.11(-0.68%) |
Jul 17, 2007 | 16.37 | 16.49 | 16.20 | 16.26 | 147,453 | -0.09(-0.55%) |
Jul 16, 2007 | 16.35 | 16.51 | 16.26 | 16.35 | 55,652 | -0.07(-0.43%) |
Jul 13, 2007 | 16.40 | 16.56 | 16.32 | 16.42 | 107,263 | -0.06(-0.36%) |
Jul 12, 2007 | 16.46 | 16.50 | 16.32 | 16.48 | 100,207 | +0.09(+0.55%) |
Jul 11, 2007 | 16.30 | 16.47 | 16.25 | 16.39 | 101,408 | +0.06(+0.37%) |
Jul 10, 2007 | 16.16 | 16.47 | 16.11 | 16.33 | 346,193 | +0.07(+0.43%) |
Jul 09, 2007 | 16.36 | 16.36 | 16.16 | 16.26 | 104,866 | -0.09(-0.55%) |
Jul 06, 2007 | 16.33 | 16.37 | 16.18 | 16.35 | 75,422 | +0.01(+0.06%) |
Jul 05, 2007 | 16.36 | 16.47 | 16.16 | 16.34 | 87,272 | -0.07(-0.43%) |
Jul 03, 2007 | 16.36 | 16.49 | 16.30 | 16.41 | 66,851 | +0.05(+0.31%) |
Jul 02, 2007 | 16.17 | 16.48 | 16.17 | 16.36 | 116,340 | +0.30(+1.87%) |
Jun 29, 2007 | 16.52 | 16.57 | 16.00 | 16.06 | 118,543 | -0.39(-2.37%) |
Jun 28, 2007 | 16.22 | 16.65 | 16.06 | 16.45 | 145,025 | +0.24(+1.48%) |
Jun 27, 2007 | 16.14 | 16.24 | 16.01 | 16.21 | 113,246 | +0.01(+0.06%) |
Jun 26, 2007 | 16.24 | 16.36 | 16.13 | 16.20 | 131,086 | +0.02(+0.12%) |
Jun 25, 2007 | 16.09 | 16.42 | 16.09 | 16.18 | 312,516 | +0.09(+0.56%) |
Jun 22, 2007 | 16.16 | 16.28 | 15.81 | 16.09 | 705,190 | -0.14(-0.86%) |
Jun 21, 2007 | 16.37 | 16.68 | 16.18 | 16.23 | 327,080 | -0.16(-0.98%) |
Jun 20, 2007 | 16.30 | 16.47 | 16.22 | 16.39 | 234,700 | +0.09(+0.55%) |
Jun 19, 2007 | 16.28 | 16.45 | 16.13 | 16.30 | 327,200 | +0.01(+0.06%) |
Jun 18, 2007 | 16.78 | 16.88 | 16.19 | 16.29 | 154,100 | -0.50(-2.98%) |
Jun 15, 2007 | 16.86 | 16.96 | 16.70 | 16.79 | 159,700 | +0.20(+1.21%) |
Jun 14, 2007 | 16.44 | 16.67 | 16.40 | 16.59 | 81,800 | +0.21(+1.28%) |
Jun 13, 2007 | 16.32 | 16.55 | 16.20 | 16.38 | 156,200 | +0.13(+0.80%) |
Jun 12, 2007 | 16.35 | 16.44 | 16.20 | 16.25 | 198,700 | -0.11(-0.67%) |
Jun 11, 2007 | 16.67 | 16.70 | 16.29 | 16.36 | 113,659 | -0.37(-2.21%) |
Jun 08, 2007 | 16.39 | 16.75 | 16.39 | 16.73 | 108,798 | +0.33(+2.01%) |
Jun 07, 2007 | 16.46 | 16.49 | 16.32 | 16.40 | 139,402 | -0.11(-0.67%) |
Jun 06, 2007 | 16.69 | 16.75 | 16.35 | 16.51 | 138,698 | -0.27(-1.61%) |
Jun 05, 2007 | 16.85 | 16.94 | 16.69 | 16.78 | 125,706 | -0.17(-1.00%) |
Jun 04, 2007 | 16.89 | 17.06 | 16.74 | 16.95 | 184,341 | -0.03(-0.18%) |
Jun 01, 2007 | 16.69 | 17.34 | 16.69 | 16.98 | 324,658 | +0.31(+1.86%) |
May 31, 2007 | 17.05 | 17.05 | 16.48 | 16.67 | 196,624 | -0.35(-2.06%) |
May 30, 2007 | 16.38 | 17.03 | 16.33 | 17.02 | 281,173 | +0.53(+3.21%) |
May 29, 2007 | 16.39 | 16.51 | 16.24 | 16.49 | 207,482 | +0.21(+1.29%) |
May 25, 2007 | 16.10 | 16.32 | 16.02 | 16.28 | 136,631 | +0.09(+0.56%) |
May 24, 2007 | 16.25 | 16.58 | 16.14 | 16.19 | 226,390 | -0.10(-0.61%) |
May 23, 2007 | 16.45 | 16.60 | 16.26 | 16.29 | 115,013 | -0.19(-1.15%) |
May 22, 2007 | 16.35 | 16.59 | 16.30 | 16.48 | 193,017 | +0.03(+0.18%) |
May 21, 2007 | 16.02 | 16.50 | 15.96 | 16.45 | 166,890 | +0.41(+2.56%) |
May 18, 2007 | 16.29 | 16.30 | 15.78 | 16.04 | 252,817 | -0.23(-1.41%) |
May 17, 2007 | 16.04 | 16.34 | 16.04 | 16.27 | 265,174 | +0.14(+0.87%) |
May 16, 2007 | 16.18 | 16.21 | 16.00 | 16.13 | 286,698 | +0.03(+0.19%) |
May 15, 2007 | 16.12 | 16.37 | 15.99 | 16.10 | 137,681 | +0.00(+0.00%) |
May 14, 2007 | 16.18 | 16.21 | 16.04 | 16.10 | 135,907 | -0.07(-0.43%) |
May 11, 2007 | 16.10 | 16.39 | 15.82 | 16.17 | 163,593 | +0.23(+1.44%) |
May 10, 2007 | 16.31 | 16.50 | 15.90 | 15.94 | 189,215 | -0.48(-2.92%) |
May 09, 2007 | 16.02 | 16.54 | 15.99 | 16.42 | 179,376 | +0.30(+1.86%) |
May 08, 2007 | 15.81 | 16.12 | 15.81 | 16.12 | 231,781 | +0.21(+1.32%) |
May 07, 2007 | 16.10 | 16.21 | 15.90 | 15.91 | 247,172 | -0.17(-1.06%) |
May 04, 2007 | 16.16 | 16.16 | 15.83 | 16.08 | 276,339 | +0.04(+0.25%) |
May 03, 2007 | 15.96 | 16.12 | 15.83 | 16.04 | 264,930 | +0.08(+0.50%) |
May 02, 2007 | 16.29 | 16.29 | 15.92 | 15.96 | 310,825 | -0.26(-1.60%) |