Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.09 | 16.37 | 15.96 | 15.97 | 1,215,843 | +0.02(+0.15%) |
Jul 30, 2007 | 16.10 | 16.10 | 15.52 | 15.94 | 2,227,652 | -0.13(-0.84%) |
Jul 27, 2007 | 16.33 | 16.63 | 16.06 | 16.08 | 1,350,045 | -0.25(-1.51%) |
Jul 26, 2007 | 16.59 | 16.69 | 16.05 | 16.32 | 1,458,807 | -0.53(-3.16%) |
Jul 25, 2007 | 17.07 | 17.16 | 16.58 | 16.86 | 1,324,264 | +0.02(+0.10%) |
Jul 24, 2007 | 17.56 | 17.80 | 16.72 | 16.84 | 1,367,461 | -0.70(-3.97%) |
Jul 23, 2007 | 17.51 | 17.67 | 17.42 | 17.54 | 1,460,173 | +0.20(+1.15%) |
Jul 20, 2007 | 17.68 | 17.69 | 17.32 | 17.34 | 1,060,982 | -0.37(-2.12%) |
Jul 19, 2007 | 17.28 | 17.78 | 17.28 | 17.71 | 1,332,630 | +0.54(+3.14%) |
Jul 18, 2007 | 17.00 | 17.20 | 16.98 | 17.17 | 700,036 | +0.12(+0.69%) |
Jul 17, 2007 | 17.17 | 17.29 | 17.03 | 17.06 | 500,099 | -0.12(-0.72%) |
Jul 16, 2007 | 17.44 | 17.44 | 17.16 | 17.18 | 490,196 | -0.28(-1.58%) |
Jul 13, 2007 | 17.22 | 17.49 | 17.15 | 17.45 | 473,463 | +0.18(+1.05%) |
Jul 12, 2007 | 17.13 | 17.27 | 17.07 | 17.27 | 769,186 | +0.22(+1.27%) |
Jul 11, 2007 | 16.86 | 17.06 | 16.84 | 17.06 | 1,158,133 | +0.20(+1.22%) |
Jul 10, 2007 | 16.78 | 17.13 | 16.72 | 16.85 | 1,702,966 | -0.06(-0.38%) |
Jul 09, 2007 | 17.07 | 17.10 | 16.86 | 16.91 | 1,232,064 | -0.09(-0.55%) |
Jul 06, 2007 | 16.87 | 17.01 | 16.76 | 17.01 | 709,427 | +0.09(+0.55%) |
Jul 05, 2007 | 17.04 | 17.08 | 16.80 | 16.91 | 770,723 | -0.14(-0.82%) |
Jul 03, 2007 | 17.04 | 17.13 | 16.94 | 17.06 | 649,667 | +0.09(+0.55%) |
Jul 02, 2007 | 16.42 | 16.96 | 16.50 | 16.96 | 1,139,181 | +0.54(+3.28%) |
Jun 29, 2007 | 16.51 | 16.67 | 16.26 | 16.42 | 966,221 | -0.09(-0.53%) |
Jun 28, 2007 | 16.59 | 16.67 | 16.51 | 16.51 | 770,210 | -0.10(-0.60%) |
Jun 27, 2007 | 16.19 | 16.61 | 16.05 | 16.61 | 1,262,968 | +0.35(+2.16%) |
Jun 26, 2007 | 16.40 | 16.50 | 16.18 | 16.26 | 1,811,045 | -0.05(-0.32%) |
Jun 25, 2007 | 16.55 | 16.69 | 16.30 | 16.31 | 1,668,306 | -0.20(-1.21%) |
Jun 22, 2007 | 16.87 | 16.91 | 16.46 | 16.51 | 1,633,646 | -0.37(-2.19%) |
Jun 21, 2007 | 16.93 | 17.02 | 16.79 | 16.88 | 1,092,056 | -0.08(-0.48%) |
Jun 20, 2007 | 17.07 | 17.11 | 16.96 | 16.96 | 1,395,121 | -0.11(-0.65%) |
Jun 19, 2007 | 16.95 | 17.10 | 16.85 | 17.07 | 1,447,026 | +0.05(+0.31%) |
Jun 18, 2007 | 17.13 | 17.13 | 17.00 | 17.02 | 597,762 | -0.06(-0.38%) |
Jun 15, 2007 | 16.87 | 17.10 | 16.83 | 17.08 | 1,485,101 | +0.27(+1.60%) |
Jun 14, 2007 | 16.82 | 16.97 | 16.73 | 16.82 | 805,041 | +0.06(+0.38%) |
Jun 13, 2007 | 16.55 | 16.82 | 16.55 | 16.75 | 767,308 | +0.22(+1.35%) |
Jun 12, 2007 | 16.84 | 16.87 | 16.52 | 16.53 | 1,017,784 | -0.42(-2.45%) |
Jun 11, 2007 | 16.72 | 17.05 | 16.67 | 16.94 | 849,434 | +0.18(+1.05%) |
Jun 08, 2007 | 16.62 | 16.82 | 16.58 | 16.77 | 1,336,386 | +0.16(+0.99%) |
Jun 07, 2007 | 17.28 | 17.28 | 16.60 | 16.60 | 1,460,416 | -0.67(-3.90%) |
Jun 06, 2007 | 17.45 | 17.54 | 17.27 | 17.28 | 1,153,694 | -0.23(-1.34%) |
Jun 05, 2007 | 17.75 | 17.75 | 17.48 | 17.51 | 674,254 | -0.30(-1.71%) |
Jun 04, 2007 | 17.72 | 17.83 | 17.64 | 17.82 | 666,742 | +0.03(+0.16%) |
Jun 01, 2007 | 17.83 | 17.90 | 17.73 | 17.79 | 574,371 | +0.04(+0.20%) |
May 31, 2007 | 17.82 | 17.90 | 17.66 | 17.75 | 1,261,431 | -0.07(-0.39%) |
May 30, 2007 | 17.51 | 17.82 | 17.34 | 17.82 | 1,445,319 | +0.31(+1.77%) |
May 29, 2007 | 17.55 | 17.65 | 17.47 | 17.51 | 1,059,957 | +0.03(+0.17%) |
May 25, 2007 | 17.57 | 17.71 | 17.41 | 17.48 | 721,208 | -0.09(-0.53%) |
May 24, 2007 | 17.78 | 17.99 | 17.53 | 17.58 | 1,708,430 | -0.28(-1.54%) |
May 23, 2007 | 18.10 | 18.14 | 17.82 | 17.85 | 843,970 | -0.26(-1.46%) |
May 22, 2007 | 18.10 | 18.24 | 18.01 | 18.12 | 1,231,722 | +0.06(+0.32%) |
May 21, 2007 | 17.95 | 18.16 | 17.92 | 18.06 | 1,348,679 | +0.11(+0.59%) |
May 18, 2007 | 17.90 | 18.01 | 17.86 | 17.95 | 844,824 | +0.07(+0.39%) |
May 17, 2007 | 17.72 | 17.92 | 17.72 | 17.88 | 969,465 | +0.09(+0.53%) |
May 16, 2007 | 17.62 | 17.79 | 17.58 | 17.79 | 1,252,382 | +0.25(+1.44%) |
May 15, 2007 | 17.59 | 17.75 | 17.44 | 17.54 | 578,127 | -0.06(-0.33%) |
May 14, 2007 | 17.60 | 17.68 | 17.48 | 17.59 | 612,446 | -0.03(-0.17%) |
May 11, 2007 | 17.34 | 17.66 | 17.34 | 17.62 | 916,364 | +0.32(+1.83%) |
May 10, 2007 | 17.61 | 17.61 | 17.28 | 17.31 | 1,485,613 | -0.40(-2.25%) |
May 09, 2007 | 17.68 | 17.75 | 17.61 | 17.71 | 928,999 | -0.07(-0.40%) |
May 08, 2007 | 17.70 | 17.83 | 17.59 | 17.78 | 1,111,692 | -0.02(-0.13%) |
May 07, 2007 | 17.82 | 17.86 | 17.66 | 17.80 | 905,266 | -0.02(-0.13%) |
May 04, 2007 | 17.97 | 18.02 | 17.73 | 17.82 | 1,470,418 | -0.15(-0.85%) |
May 03, 2007 | 18.06 | 18.09 | 17.95 | 17.97 | 1,283,627 | -0.09(-0.49%) |
May 02, 2007 | 17.88 | 18.10 | 17.80 | 18.06 | 1,339,801 | +0.14(+0.78%) |