Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 16.82 | 17.02 | 15.95 | 16.41 | 8,777 | -0.22(-1.34%) |
Jul 30, 2007 | 16.41 | 16.68 | 16.41 | 16.63 | 3,291 | +0.03(+0.20%) |
Jul 27, 2007 | 17.23 | 17.36 | 16.41 | 16.60 | 24,869 | -0.41(-2.43%) |
Jul 26, 2007 | 17.06 | 18.03 | 16.50 | 17.01 | 15,360 | +0.16(+0.94%) |
Jul 25, 2007 | 16.58 | 16.95 | 16.54 | 16.85 | 6,948 | +0.29(+1.75%) |
Jul 24, 2007 | 16.56 | 16.80 | 16.56 | 16.56 | 7,680 | -0.27(-1.59%) |
Jul 23, 2007 | 17.02 | 17.29 | 16.82 | 16.83 | 19,383 | -0.64(-3.66%) |
Jul 20, 2007 | 17.09 | 17.50 | 16.96 | 17.47 | 24,503 | +0.16(+0.92%) |
Jul 19, 2007 | 16.71 | 17.50 | 16.69 | 17.31 | 36,572 | +0.63(+3.80%) |
Jul 18, 2007 | 16.67 | 16.68 | 16.57 | 16.68 | 7,680 | +0.08(+0.51%) |
Jul 17, 2007 | 16.54 | 16.68 | 16.54 | 16.59 | 5,851 | +0.26(+1.57%) |
Jul 16, 2007 | 16.27 | 16.68 | 16.27 | 16.34 | 5,851 | -0.01(-0.05%) |
Jul 13, 2007 | 16.41 | 16.54 | 16.20 | 16.35 | 15,360 | +0.17(+1.03%) |
Jul 12, 2007 | 16.35 | 16.35 | 16.18 | 16.18 | 8,045 | +0.00(+0.02%) |
Jul 11, 2007 | 16.38 | 16.41 | 16.18 | 16.18 | 13,897 | -0.04(-0.24%) |
Jul 10, 2007 | 16.40 | 16.54 | 16.20 | 16.21 | 9,874 | -0.00(-0.01%) |
Jul 09, 2007 | 16.54 | 16.54 | 16.00 | 16.22 | 12,068 | -0.19(-1.15%) |
Jul 06, 2007 | 16.34 | 16.42 | 16.23 | 16.41 | 5,851 | +0.25(+1.52%) |
Jul 05, 2007 | 16.41 | 16.54 | 16.13 | 16.16 | 9,508 | -0.04(-0.24%) |
Jul 03, 2007 | 16.40 | 16.54 | 16.19 | 16.20 | 6,583 | +0.05(+0.33%) |
Jul 02, 2007 | 16.41 | 16.47 | 16.11 | 16.15 | 5,851 | -0.26(-1.58%) |
Jun 29, 2007 | 16.36 | 16.41 | 16.09 | 16.41 | 14,263 | +0.33(+2.05%) |
Jun 28, 2007 | 15.83 | 16.38 | 15.83 | 16.08 | 6,583 | +0.04(+0.28%) |
Jun 27, 2007 | 16.00 | 16.03 | 15.79 | 16.03 | 205,538 | +0.04(+0.22%) |
Jun 26, 2007 | 16.17 | 16.41 | 15.86 | 16.00 | 13,897 | +0.10(+0.60%) |
Jun 25, 2007 | 16.08 | 16.31 | 15.86 | 15.90 | 8,777 | -0.16(-1.02%) |
Jun 22, 2007 | 16.40 | 16.40 | 15.92 | 16.06 | 9,508 | -0.15(-0.93%) |
Jun 21, 2007 | 15.91 | 16.21 | 15.91 | 16.21 | 5,120 | +0.15(+0.94%) |
Jun 20, 2007 | 16.06 | 16.40 | 16.00 | 16.06 | 18,286 | -0.11(-0.68%) |
Jun 19, 2007 | 15.91 | 16.33 | 15.90 | 16.17 | 11,703 | +0.28(+1.78%) |
Jun 18, 2007 | 16.08 | 16.35 | 15.89 | 15.89 | 10,606 | +0.00(+0.01%) |
Jun 15, 2007 | 16.08 | 16.09 | 15.72 | 15.89 | 5,485 | -0.20(-1.24%) |
Jun 14, 2007 | 15.66 | 16.26 | 15.66 | 16.09 | 16,823 | +0.23(+1.45%) |
Jun 13, 2007 | 15.63 | 15.86 | 15.63 | 15.86 | 4,754 | +0.23(+1.49%) |
Jun 12, 2007 | 15.69 | 15.94 | 15.59 | 15.63 | 5,851 | -0.07(-0.44%) |
Jun 11, 2007 | 16.06 | 16.06 | 15.69 | 15.69 | 6,948 | -0.16(-1.02%) |
Jun 08, 2007 | 15.84 | 15.86 | 15.69 | 15.86 | 11,703 | +0.27(+1.74%) |
Jun 07, 2007 | 15.80 | 15.86 | 15.59 | 15.59 | 9,874 | -0.27(-1.72%) |
Jun 06, 2007 | 15.79 | 15.98 | 15.79 | 15.86 | 5,485 | +0.07(+0.42%) |
Jun 05, 2007 | 15.85 | 15.85 | 15.79 | 15.79 | 2,194 | -0.07(-0.41%) |
Jun 04, 2007 | 15.72 | 16.40 | 15.72 | 15.86 | 32,549 | +0.14(+0.87%) |
Jun 01, 2007 | 15.69 | 15.82 | 15.65 | 15.72 | 9,143 | +0.03(+0.17%) |
May 31, 2007 | 15.65 | 16.06 | 15.65 | 15.69 | 13,897 | +0.04(+0.28%) |
May 30, 2007 | 15.15 | 16.00 | 15.15 | 15.65 | 19,017 | +0.23(+1.51%) |
May 29, 2007 | 15.47 | 15.47 | 15.31 | 15.42 | 5,485 | -0.05(-0.35%) |
May 25, 2007 | 15.69 | 15.86 | 15.31 | 15.47 | 17,920 | -0.02(-0.14%) |
May 24, 2007 | 15.93 | 15.93 | 15.33 | 15.50 | 17,920 | -0.23(-1.44%) |
May 23, 2007 | 16.17 | 16.21 | 15.30 | 15.72 | 19,017 | -0.45(-2.79%) |
May 22, 2007 | 16.27 | 16.32 | 16.02 | 16.17 | 8,411 | -0.17(-1.03%) |
May 21, 2007 | 16.39 | 16.39 | 16.00 | 16.34 | 6,948 | +0.11(+0.70%) |
May 18, 2007 | 16.04 | 16.46 | 16.00 | 16.23 | 9,874 | +0.24(+1.49%) |
May 17, 2007 | 15.60 | 16.13 | 15.60 | 15.99 | 10,971 | +0.06(+0.39%) |
May 16, 2007 | 15.76 | 15.93 | 15.64 | 15.93 | 5,485 | +0.38(+2.43%) |
May 15, 2007 | 15.54 | 15.64 | 15.29 | 15.55 | 11,337 | +0.24(+1.55%) |
May 14, 2007 | 15.56 | 15.72 | 15.22 | 15.31 | 6,948 | -0.24(-1.56%) |
May 11, 2007 | 15.58 | 15.59 | 15.48 | 15.56 | 2,560 | +0.07(+0.46%) |
May 10, 2007 | 15.58 | 15.58 | 15.05 | 15.48 | 8,411 | -0.02(-0.11%) |
May 09, 2007 | 15.33 | 15.51 | 15.31 | 15.50 | 4,388 | -0.03(-0.21%) |
May 08, 2007 | 16.18 | 16.18 | 14.98 | 15.53 | 24,869 | -0.45(-2.82%) |
May 07, 2007 | 16.07 | 16.12 | 15.86 | 15.98 | 18,286 | -0.08(-0.49%) |
May 04, 2007 | 15.98 | 16.12 | 15.90 | 16.06 | 10,240 | -0.08(-0.51%) |
May 03, 2007 | 16.12 | 16.23 | 16.11 | 16.15 | 7,314 | +0.03(+0.19%) |
May 02, 2007 | 16.01 | 16.23 | 16.01 | 16.12 | 38,035 | -0.15(-0.91%) |