Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.90 | 17.26 | 16.57 | 16.98 | 244,768 | -0.05(-0.29%) |
Jul 30, 2007 | 17.21 | 17.28 | 16.57 | 17.03 | 252,776 | -0.17(-0.99%) |
Jul 27, 2007 | 17.88 | 18.04 | 17.19 | 17.20 | 232,312 | -0.56(-3.15%) |
Jul 26, 2007 | 18.33 | 18.49 | 16.99 | 17.76 | 430,245 | -0.72(-3.90%) |
Jul 25, 2007 | 18.25 | 18.95 | 17.94 | 18.48 | 386,719 | +0.42(+2.33%) |
Jul 24, 2007 | 18.57 | 18.75 | 17.86 | 18.06 | 427,077 | -0.68(-3.63%) |
Jul 23, 2007 | 18.84 | 18.96 | 18.58 | 18.74 | 226,913 | +0.08(+0.43%) |
Jul 20, 2007 | 18.75 | 18.90 | 18.52 | 18.66 | 246,017 | -0.24(-1.27%) |
Jul 19, 2007 | 18.25 | 19.12 | 18.16 | 18.90 | 692,020 | +1.07(+6.00%) |
Jul 18, 2007 | 17.51 | 17.84 | 17.23 | 17.83 | 174,777 | +0.22(+1.25%) |
Jul 17, 2007 | 17.68 | 17.89 | 17.59 | 17.61 | 335,027 | -0.02(-0.11%) |
Jul 16, 2007 | 17.90 | 18.00 | 17.60 | 17.63 | 267,942 | -0.29(-1.62%) |
Jul 13, 2007 | 17.98 | 18.09 | 17.73 | 17.92 | 233,088 | -0.23(-1.27%) |
Jul 12, 2007 | 17.84 | 18.35 | 17.81 | 18.15 | 274,340 | +0.37(+2.08%) |
Jul 11, 2007 | 17.65 | 17.85 | 17.26 | 17.78 | 317,811 | +0.09(+0.51%) |
Jul 10, 2007 | 17.86 | 18.12 | 17.64 | 17.69 | 288,020 | -0.37(-2.05%) |
Jul 09, 2007 | 18.24 | 18.57 | 17.91 | 18.06 | 372,151 | -0.18(-0.99%) |
Jul 06, 2007 | 17.76 | 18.29 | 17.48 | 18.24 | 255,175 | +0.44(+2.47%) |
Jul 05, 2007 | 17.77 | 17.91 | 17.49 | 17.80 | 217,018 | -0.06(-0.34%) |
Jul 03, 2007 | 17.54 | 18.12 | 17.54 | 17.86 | 583,626 | +0.32(+1.82%) |
Jul 02, 2007 | 17.00 | 17.67 | 16.89 | 17.54 | 570,897 | +0.27(+1.56%) |
Jun 29, 2007 | 17.55 | 17.57 | 17.05 | 17.27 | 364,666 | -0.15(-0.86%) |
Jun 28, 2007 | 17.31 | 17.53 | 17.01 | 17.42 | 351,896 | +0.13(+0.75%) |
Jun 27, 2007 | 16.81 | 17.32 | 16.47 | 17.29 | 201,177 | +0.28(+1.65%) |
Jun 26, 2007 | 16.76 | 17.12 | 16.53 | 17.01 | 388,615 | +0.43(+2.59%) |
Jun 25, 2007 | 16.76 | 16.90 | 16.43 | 16.58 | 404,911 | -0.34(-2.01%) |
Jun 22, 2007 | 16.97 | 17.08 | 16.92 | 16.92 | 3,063,163 | -0.18(-1.05%) |
Jun 21, 2007 | 17.23 | 17.44 | 16.80 | 17.10 | 763,098 | -0.45(-2.56%) |
Jun 20, 2007 | 17.54 | 17.98 | 17.36 | 17.55 | 281,600 | +0.01(+0.06%) |
Jun 19, 2007 | 17.38 | 17.82 | 17.07 | 17.54 | 335,800 | +0.07(+0.40%) |
Jun 18, 2007 | 17.34 | 17.51 | 16.99 | 17.47 | 297,700 | +0.10(+0.58%) |
Jun 15, 2007 | 17.50 | 17.65 | 16.59 | 17.37 | 1,017,400 | +0.12(+0.70%) |
Jun 14, 2007 | 17.93 | 18.27 | 17.17 | 17.25 | 3,991,600 | -0.35(-1.99%) |
Jun 13, 2007 | 16.36 | 17.62 | 16.28 | 17.60 | 824,300 | +1.24(+7.58%) |
Jun 12, 2007 | 16.37 | 16.49 | 16.17 | 16.36 | 116,800 | -0.01(-0.06%) |
Jun 11, 2007 | 16.17 | 16.55 | 16.17 | 16.37 | 153,196 | +0.15(+0.92%) |
Jun 08, 2007 | 15.86 | 16.23 | 15.72 | 16.22 | 79,707 | +0.30(+1.89%) |
Jun 07, 2007 | 16.57 | 16.67 | 15.80 | 15.92 | 131,935 | -0.74(-4.44%) |
Jun 06, 2007 | 16.85 | 16.85 | 16.42 | 16.66 | 118,786 | -0.18(-1.07%) |
Jun 05, 2007 | 16.77 | 16.85 | 16.45 | 16.84 | 163,264 | +0.12(+0.72%) |
Jun 04, 2007 | 16.78 | 16.94 | 16.40 | 16.72 | 165,352 | -0.09(-0.54%) |
Jun 01, 2007 | 16.85 | 17.00 | 16.61 | 16.81 | 185,808 | +0.05(+0.30%) |
May 31, 2007 | 16.27 | 16.89 | 16.27 | 16.76 | 622,342 | -0.14(-0.83%) |
May 30, 2007 | 16.63 | 16.97 | 16.59 | 16.90 | 413,511 | +0.11(+0.66%) |
May 29, 2007 | 16.60 | 16.90 | 16.52 | 16.79 | 329,350 | +0.23(+1.39%) |
May 25, 2007 | 16.36 | 16.75 | 16.05 | 16.56 | 365,639 | +0.19(+1.16%) |
May 24, 2007 | 16.32 | 16.57 | 16.25 | 16.37 | 188,816 | +0.00(+0.00%) |
May 23, 2007 | 16.74 | 16.80 | 16.31 | 16.37 | 237,213 | -0.38(-2.27%) |
May 22, 2007 | 17.00 | 17.04 | 16.70 | 16.75 | 224,889 | -0.24(-1.41%) |
May 21, 2007 | 16.75 | 17.29 | 16.75 | 16.99 | 418,593 | +0.05(+0.30%) |
May 18, 2007 | 17.24 | 17.25 | 16.77 | 16.94 | 350,522 | -0.35(-2.02%) |
May 17, 2007 | 17.49 | 17.50 | 16.90 | 17.29 | 276,740 | -0.10(-0.58%) |
May 16, 2007 | 17.40 | 18.23 | 16.79 | 17.39 | 3,669,524 | +1.59(+10.06%) |
May 15, 2007 | 15.91 | 15.96 | 15.67 | 15.80 | 455,752 | +0.07(+0.45%) |
May 14, 2007 | 15.52 | 15.84 | 15.47 | 15.73 | 451,495 | +0.20(+1.29%) |
May 11, 2007 | 15.40 | 15.62 | 15.35 | 15.53 | 377,697 | +0.18(+1.17%) |
May 10, 2007 | 15.30 | 15.38 | 15.11 | 15.35 | 133,680 | -0.04(-0.26%) |
May 09, 2007 | 15.40 | 15.50 | 14.97 | 15.39 | 356,062 | -0.12(-0.77%) |
May 08, 2007 | 15.69 | 15.80 | 15.32 | 15.51 | 427,721 | -0.21(-1.34%) |
May 07, 2007 | 16.14 | 16.19 | 15.66 | 15.72 | 270,434 | -0.40(-2.48%) |
May 04, 2007 | 16.06 | 16.20 | 15.81 | 16.12 | 384,651 | +0.07(+0.44%) |
May 03, 2007 | 15.98 | 16.34 | 15.94 | 16.05 | 349,063 | +0.05(+0.31%) |
May 02, 2007 | 16.34 | 16.50 | 15.80 | 16.00 | 326,929 | -0.36(-2.20%) |